Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercommerce Inc (NQ: EVCM )

8.830 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.870 10.11 9.870 10.00 203,907 +0.02(+0.20%)
Feb 27, 2023 10.00 10.21 9.900 9.980 141,734 +0.02(+0.20%)
Feb 24, 2023 9.790 10.01 9.750 9.960 149,375 -0.04(-0.40%)
Feb 23, 2023 10.17 10.20 9.940 10.00 198,950 +0.03(+0.30%)
Feb 22, 2023 10.02 10.22 9.890 9.970 174,481 -0.02(-0.20%)
Feb 21, 2023 10.07 10.25 9.990 9.990 160,206 -0.28(-2.73%)
Feb 17, 2023 10.32 10.42 10.17 10.27 136,568 -0.05(-0.48%)
Feb 16, 2023 10.48 10.49 10.10 10.32 130,356 -0.05(-0.48%)
Feb 15, 2023 10.21 10.54 10.21 10.37 138,495 +0.00(+0.00%)
Feb 14, 2023 10.21 10.64 10.18 10.37 165,999 +0.13(+1.27%)
Feb 13, 2023 10.12 10.40 10.01 10.24 159,009 +0.09(+0.89%)
Feb 10, 2023 10.11 10.38 9.935 10.15 168,017 -0.07(-0.68%)
Feb 09, 2023 10.50 10.66 10.19 10.22 177,715 -0.17(-1.64%)
Feb 08, 2023 10.09 10.86 9.990 10.39 240,474 +0.29(+2.87%)
Feb 07, 2023 10.25 10.25 9.940 10.10 303,664 -0.16(-1.56%)
Feb 06, 2023 10.60 10.79 10.20 10.26 220,564 -0.45(-4.20%)
Feb 03, 2023 10.85 11.22 10.58 10.71 270,740 -0.32(-2.90%)
Feb 02, 2023 10.78 11.34 10.78 11.03 273,158 +0.18(+1.66%)
Feb 01, 2023 10.25 10.93 10.25 10.85 154,989 +0.52(+5.03%)
Jan 31, 2023 10.20 10.46 10.08 10.33 180,055 +0.16(+1.57%)
Jan 30, 2023 10.38 10.51 10.10 10.17 193,966 -0.32(-3.05%)
Jan 27, 2023 9.940 10.58 9.940 10.49 189,272 +0.43(+4.27%)
Jan 26, 2023 10.30 10.41 9.960 10.06 309,132 -0.06(-0.59%)
Jan 25, 2023 9.640 10.14 9.580 10.12 166,093 +0.29(+2.95%)
Jan 24, 2023 9.450 10.06 9.450 9.830 240,828 +0.23(+2.40%)
Jan 23, 2023 9.340 9.610 9.200 9.600 189,449 +0.25(+2.67%)
Jan 20, 2023 9.080 9.510 8.935 9.350 211,412 +0.38(+4.24%)
Jan 19, 2023 8.590 8.995 8.590 8.970 204,919 +0.28(+3.22%)
Jan 18, 2023 8.650 8.840 8.610 8.690 213,470 +0.09(+1.05%)
Jan 17, 2023 8.690 8.910 8.560 8.600 322,952 -0.14(-1.60%)
Jan 13, 2023 8.470 8.795 8.470 8.740 147,864 +0.14(+1.63%)
Jan 12, 2023 8.530 8.710 8.350 8.600 200,677 +0.03(+0.35%)
Jan 11, 2023 8.340 8.580 8.340 8.570 151,860 +0.24(+2.88%)
Jan 10, 2023 7.980 8.470 7.965 8.330 239,358 +0.29(+3.61%)
Jan 09, 2023 7.900 8.150 7.670 8.040 218,461 +0.34(+4.42%)
Jan 06, 2023 7.550 7.950 7.500 7.700 234,675 +0.17(+2.26%)
Jan 05, 2023 7.620 7.770 7.340 7.530 209,264 -0.20(-2.59%)
Jan 04, 2023 7.430 7.785 7.350 7.730 212,127 +0.22(+2.93%)
Jan 03, 2023 7.590 7.690 7.340 7.510 240,491 +0.07(+0.94%)
Dec 30, 2022 7.160 7.470 7.120 7.440 213,822 +0.25(+3.48%)
Dec 29, 2022 6.720 7.285 6.720 7.190 247,105 +0.53(+7.96%)
Dec 28, 2022 6.500 6.860 6.480 6.660 194,422 +0.15(+2.30%)
Dec 27, 2022 6.660 6.730 6.300 6.510 189,712 -0.17(-2.54%)
Dec 23, 2022 6.610 6.730 6.210 6.680 260,392 +0.01(+0.15%)
Dec 22, 2022 6.680 6.820 6.550 6.670 251,740 -0.16(-2.34%)
Dec 21, 2022 6.540 6.990 6.540 6.830 223,134 +0.22(+3.33%)
Dec 20, 2022 6.540 6.840 6.520 6.610 272,386 +0.00(+0.00%)
Dec 19, 2022 6.590 6.700 6.470 6.610 197,412 +0.02(+0.30%)
Dec 16, 2022 6.810 6.890 6.430 6.590 437,800 -0.15(-2.23%)
Dec 15, 2022 6.460 6.885 6.460 6.740 275,410 +0.11(+1.66%)
Dec 14, 2022 6.760 6.910 6.580 6.630 242,038 -0.13(-1.92%)
Dec 13, 2022 6.660 6.850 6.610 6.760 500,829 +0.32(+4.97%)
Dec 12, 2022 6.320 6.600 6.300 6.440 252,826 +0.12(+1.90%)
Dec 09, 2022 6.140 6.500 6.050 6.320 202,345 +0.17(+2.76%)
Dec 08, 2022 5.900 6.300 5.870 6.150 263,869 +0.21(+3.54%)
Dec 07, 2022 6.010 6.250 5.870 5.940 263,744 -0.13(-2.14%)
Dec 06, 2022 6.090 6.210 5.990 6.070 522,155 -0.05(-0.82%)
Dec 05, 2022 6.180 6.550 5.970 6.120 304,415 -0.08(-1.29%)
Dec 02, 2022 6.300 6.500 6.130 6.200 344,445 -0.20(-3.13%)
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.