Skip to main content

Evercommerce Inc (NQ: EVCM )

9.420 +0.110 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.330 9.630 9.330 9.420 150,001 +0.11(+1.18%)
Mar 27, 2024 9.280 9.400 9.210 9.310 120,127 +0.11(+1.20%)
Mar 26, 2024 9.320 9.400 9.200 9.200 113,220 -0.05(-0.54%)
Mar 25, 2024 9.090 9.280 9.090 9.250 100,355 +0.19(+2.10%)
Mar 22, 2024 9.050 9.095 8.775 9.060 123,594 +0.02(+0.22%)
Mar 21, 2024 9.160 9.185 8.990 9.040 124,465 -0.07(-0.77%)
Mar 20, 2024 8.910 9.160 8.864 9.110 155,414 +0.18(+2.02%)
Mar 19, 2024 8.780 9.000 8.570 8.930 142,609 +0.15(+1.71%)
Mar 18, 2024 8.490 9.230 8.463 8.780 396,874 +0.33(+3.91%)
Mar 15, 2024 6.900 8.490 6.220 8.450 858,508 -0.90(-9.63%)
Mar 14, 2024 9.470 9.600 9.330 9.350 126,092 -0.16(-1.68%)
Mar 13, 2024 9.710 9.839 9.430 9.510 116,719 -0.24(-2.46%)
Mar 12, 2024 9.670 9.840 9.590 9.750 90,872 +0.08(+0.83%)
Mar 11, 2024 9.510 9.810 9.510 9.670 70,060 +0.13(+1.36%)
Mar 08, 2024 9.560 9.720 9.510 9.540 95,664 +0.09(+0.95%)
Mar 07, 2024 9.290 9.530 9.290 9.450 62,808 +0.21(+2.27%)
Mar 06, 2024 9.090 9.300 9.070 9.240 70,740 +0.24(+2.67%)
Mar 05, 2024 9.380 9.420 8.870 9.000 175,981 -0.48(-5.06%)
Mar 04, 2024 9.880 9.880 9.350 9.480 143,180 -0.40(-4.05%)
Mar 01, 2024 9.840 9.930 9.620 9.880 81,491 +0.09(+0.92%)
Feb 29, 2024 9.960 10.03 9.750 9.790 100,999 -0.03(-0.31%)
Feb 28, 2024 9.770 9.930 9.660 9.820 59,524 -0.14(-1.41%)
Feb 27, 2024 9.980 10.12 9.830 9.960 137,059 +0.06(+0.61%)
Feb 26, 2024 9.830 9.990 9.830 9.900 69,129 +0.05(+0.51%)
Feb 23, 2024 9.720 9.955 9.720 9.850 49,903 +0.12(+1.23%)
Feb 22, 2024 9.750 9.935 9.670 9.730 76,281 +0.01(+0.10%)
Feb 21, 2024 9.920 9.920 9.680 9.720 75,029 -0.27(-2.70%)
Feb 20, 2024 9.770 10.10 9.770 9.990 71,863 +0.06(+0.60%)
Feb 16, 2024 10.06 10.08 9.780 9.930 94,809 -0.18(-1.78%)
Feb 15, 2024 10.14 10.19 10.03 10.11 87,466 +0.07(+0.70%)
Feb 14, 2024 9.580 10.05 9.580 10.04 76,425 +0.55(+5.80%)
Feb 13, 2024 9.800 9.940 9.470 9.490 103,104 -0.65(-6.41%)
Feb 12, 2024 9.940 10.15 9.940 10.14 78,880 +0.20(+2.01%)
Feb 09, 2024 9.790 10.07 9.750 9.940 99,795 -0.04(-0.40%)
Feb 08, 2024 9.720 9.990 9.720 9.980 59,508 +0.23(+2.36%)
Feb 07, 2024 9.760 9.845 9.715 9.750 69,352 +0.02(+0.21%)
Feb 06, 2024 9.670 9.820 9.650 9.730 76,599 +0.04(+0.41%)
Feb 05, 2024 9.890 9.930 9.670 9.690 77,450 -0.28(-2.81%)
Feb 02, 2024 9.790 10.09 9.790 9.970 115,514 +0.07(+0.71%)
Feb 01, 2024 9.800 10.01 9.800 9.900 97,247 +0.16(+1.64%)
Jan 31, 2024 9.890 10.06 9.740 9.740 127,017 -0.33(-3.28%)
Jan 30, 2024 10.28 10.29 10.07 10.07 77,087 -0.27(-2.61%)
Jan 29, 2024 10.10 10.36 10.10 10.34 63,683 +0.26(+2.58%)
Jan 26, 2024 10.17 10.26 10.06 10.08 84,946 -0.02(-0.20%)
Jan 25, 2024 10.19 10.30 10.06 10.10 74,152 +0.05(+0.50%)
Jan 24, 2024 10.45 10.47 10.05 10.05 79,451 -0.29(-2.80%)
Jan 23, 2024 10.36 10.44 10.22 10.34 131,732 +0.07(+0.68%)
Jan 22, 2024 10.22 10.47 10.22 10.27 70,574 +0.15(+1.48%)
Jan 19, 2024 10.07 10.18 9.950 10.12 95,726 +0.15(+1.50%)
Jan 18, 2024 10.03 10.18 9.881 9.970 81,252 +0.00(+0.00%)
Jan 17, 2024 9.880 10.04 9.750 9.970 148,092 -0.06(-0.60%)
Jan 16, 2024 10.00 10.04 9.870 10.03 134,697 +0.01(+0.10%)
Jan 12, 2024 10.21 10.25 10.02 10.02 54,249 -0.11(-1.09%)
Jan 11, 2024 10.06 10.18 9.970 10.13 103,621 +0.06(+0.60%)
Jan 10, 2024 10.00 10.17 9.950 10.07 99,348 +0.03(+0.30%)
Jan 09, 2024 10.16 10.32 10.03 10.04 93,412 -0.20(-1.95%)
Jan 08, 2024 9.960 10.29 9.960 10.24 81,278 +0.25(+2.50%)
Jan 05, 2024 10.03 10.14 9.980 9.990 107,892 -0.13(-1.28%)
Jan 04, 2024 10.23 10.31 10.12 10.12 88,808 -0.06(-0.59%)
Jan 03, 2024 10.44 10.67 10.18 10.18 103,055 -0.42(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.