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

Evercommerce Inc (NQ: EVCM )

8.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 10.01 10.63 10.00 10.58 320,259 +0.53(+5.27%)
Mar 30, 2023 10.19 10.32 10.01 10.05 178,315 -0.02(-0.20%)
Mar 29, 2023 10.06 10.25 10.00 10.07 161,682 +0.12(+1.21%)
Mar 28, 2023 9.960 10.21 9.844 9.950 190,706 -0.07(-0.70%)
Mar 27, 2023 9.820 10.13 9.815 10.02 227,286 +0.27(+2.77%)
Mar 24, 2023 9.810 9.970 9.720 9.750 214,926 -0.20(-2.01%)
Mar 23, 2023 10.00 10.39 9.880 9.950 253,131 +0.04(+0.40%)
Mar 22, 2023 10.07 10.34 9.880 9.910 278,807 -0.16(-1.59%)
Mar 21, 2023 10.05 10.62 10.01 10.07 437,724 +0.11(+1.10%)
Mar 20, 2023 10.33 10.86 9.950 9.960 293,073 -0.29(-2.83%)
Mar 17, 2023 10.50 11.31 10.22 10.25 639,365 -0.50(-4.65%)
Mar 16, 2023 11.41 11.55 9.844 10.75 1,092,674 +1.79(+19.98%)
Mar 15, 2023 8.860 9.155 8.824 8.960 245,014 -0.02(-0.22%)
Mar 14, 2023 8.980 9.150 8.180 8.980 178,430 +0.23(+2.63%)
Mar 13, 2023 8.400 8.950 8.315 8.750 232,170 +0.20(+2.34%)
Mar 10, 2023 9.320 9.330 8.500 8.550 270,896 -0.83(-8.85%)
Mar 09, 2023 9.670 9.850 9.360 9.380 163,232 -0.26(-2.70%)
Mar 08, 2023 9.860 9.870 9.600 9.640 143,280 -0.16(-1.63%)
Mar 07, 2023 10.00 10.24 9.760 9.800 169,898 -0.16(-1.61%)
Mar 06, 2023 9.920 10.01 9.120 9.960 182,630 +0.05(+0.50%)
Mar 03, 2023 9.650 10.06 9.650 9.910 177,349 +0.23(+2.38%)
Mar 02, 2023 9.830 9.850 9.370 9.680 349,657 -0.17(-1.73%)
Mar 01, 2023 10.01 10.56 9.820 9.850 166,263 -0.15(-1.50%)
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%)
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.