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 (%)
Jun 30, 2023 11.88 11.96 11.82 11.84 95,708 +0.07(+0.59%)
Jun 29, 2023 11.65 11.98 11.65 11.77 115,340 +0.10(+0.86%)
Jun 28, 2023 11.61 11.82 11.51 11.67 112,539 +0.05(+0.43%)
Jun 27, 2023 11.31 11.77 11.28 11.62 161,209 +0.34(+3.01%)
Jun 26, 2023 11.13 11.53 10.73 11.28 109,725 +0.12(+1.08%)
Jun 23, 2023 11.03 11.21 11.02 11.16 782,492 -0.02(-0.18%)
Jun 22, 2023 11.17 11.30 11.06 11.18 151,783 -0.06(-0.53%)
Jun 21, 2023 11.23 11.40 10.97 11.24 340,905 +0.00(+0.00%)
Jun 20, 2023 11.22 11.38 11.03 11.24 305,903 -0.05(-0.44%)
Jun 16, 2023 11.68 11.70 11.21 11.29 399,461 -0.23(-2.00%)
Jun 15, 2023 11.14 11.62 11.01 11.52 380,604 -0.79(-6.42%)
May 08, 2023 12.21 12.41 12.11 12.31 99,061 +0.09(+0.74%)
May 05, 2023 12.13 12.35 12.07 12.22 128,006 +0.15(+1.24%)
May 04, 2023 12.00 12.26 11.89 12.07 156,184 +0.02(+0.17%)
May 03, 2023 12.01 12.27 11.80 12.05 200,918 +0.04(+0.33%)
May 02, 2023 11.95 12.09 11.80 12.01 126,850 +0.00(+0.00%)
May 01, 2023 11.95 12.09 11.86 12.01 121,996 -0.06(-0.50%)
Apr 28, 2023 12.00 12.19 11.80 12.07 147,750 +0.03(+0.25%)
Apr 27, 2023 12.32 12.53 11.85 12.04 198,979 -0.21(-1.71%)
Apr 26, 2023 12.53 12.56 12.22 12.25 209,886 -0.25(-2.00%)
Apr 25, 2023 12.59 12.86 12.26 12.50 236,481 -0.27(-2.11%)
Apr 24, 2023 12.95 13.12 12.65 12.77 289,559 -0.24(-1.84%)
Apr 21, 2023 11.24 13.27 11.24 13.01 1,020,577 +1.74(+15.44%)
Apr 20, 2023 11.21 11.51 11.21 11.27 256,381 -0.08(-0.70%)
Apr 19, 2023 11.23 11.60 11.23 11.35 230,767 +0.06(+0.53%)
Apr 18, 2023 11.49 11.60 11.27 11.29 329,575 -0.15(-1.31%)
Apr 17, 2023 11.40 11.63 11.28 11.44 122,935 +0.04(+0.35%)
Apr 14, 2023 11.37 11.60 11.28 11.40 166,429 -0.03(-0.26%)
Apr 13, 2023 11.21 11.54 11.09 11.43 162,891 +0.35(+3.16%)
Apr 12, 2023 11.10 11.48 10.92 11.08 182,065 +0.08(+0.73%)
Apr 11, 2023 10.71 11.07 10.65 11.00 172,159 +0.29(+2.71%)
Apr 10, 2023 10.28 10.74 9.520 10.71 244,019 +0.40(+3.88%)
Apr 06, 2023 10.28 10.45 10.13 10.31 225,105 -0.03(-0.29%)
Apr 05, 2023 10.94 11.03 10.00 10.34 326,644 -0.66(-6.00%)
Apr 04, 2023 10.98 11.29 10.95 11.00 212,918 +0.06(+0.55%)
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.