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 (%)
Sep 29, 2023 10.09 10.20 9.930 10.03 103,595 +0.02(+0.20%)
Sep 28, 2023 9.920 10.13 9.920 10.01 49,386 +0.05(+0.50%)
Sep 27, 2023 9.800 10.03 9.800 9.960 94,193 +0.17(+1.74%)
Sep 26, 2023 9.890 9.930 9.310 9.790 83,727 -0.18(-1.81%)
Sep 25, 2023 9.790 10.06 9.900 9.970 83,959 +0.08(+0.81%)
Sep 22, 2023 9.760 10.04 9.760 9.890 64,963 +0.17(+1.75%)
Sep 21, 2023 9.800 10.01 9.680 9.720 97,045 -0.18(-1.82%)
Sep 20, 2023 10.10 10.16 9.890 9.900 45,520 -0.16(-1.59%)
Sep 19, 2023 10.19 10.27 10.00 10.06 68,570 -0.15(-1.47%)
Sep 18, 2023 9.540 10.24 9.310 10.21 129,374 +0.71(+7.47%)
Sep 15, 2023 9.740 9.757 9.440 9.500 579,410 -0.21(-2.16%)
Sep 14, 2023 9.620 9.870 9.600 9.710 134,510 +0.17(+1.78%)
Sep 13, 2023 9.520 9.830 9.420 9.540 140,675 +0.04(+0.42%)
Sep 12, 2023 9.680 9.860 9.420 9.500 127,445 -0.17(-1.76%)
Sep 11, 2023 10.00 10.04 9.590 9.670 111,737 -0.30(-3.01%)
Sep 08, 2023 9.890 10.16 9.890 9.970 59,732 -0.10(-0.99%)
Sep 07, 2023 10.06 10.21 10.01 10.07 65,182 -0.09(-0.89%)
Sep 06, 2023 10.35 10.37 9.910 10.16 170,515 -0.14(-1.36%)
Sep 05, 2023 10.50 10.50 10.11 10.30 133,782 -0.31(-2.92%)
Sep 01, 2023 10.65 10.89 10.60 10.61 50,531 +0.04(+0.38%)
Aug 31, 2023 10.37 10.77 10.37 10.57 51,717 +0.20(+1.93%)
Aug 30, 2023 10.58 10.72 10.36 10.37 58,954 -0.26(-2.45%)
Aug 29, 2023 10.37 10.67 10.37 10.63 41,079 +0.25(+2.41%)
Aug 28, 2023 10.28 10.49 10.28 10.38 45,906 +0.13(+1.27%)
Aug 25, 2023 10.18 10.38 10.18 10.25 38,541 +0.03(+0.29%)
Aug 24, 2023 10.42 10.51 10.19 10.22 47,185 -0.21(-2.01%)
Aug 23, 2023 10.34 10.47 10.04 10.43 56,953 +0.09(+0.87%)
Aug 22, 2023 10.10 10.44 10.00 10.34 64,565 +0.24(+2.38%)
Aug 21, 2023 10.20 10.40 10.07 10.10 49,222 -0.12(-1.17%)
Aug 18, 2023 10.00 10.34 9.620 10.22 80,410 +0.05(+0.49%)
Aug 17, 2023 10.43 10.43 10.15 10.17 56,268 -0.25(-2.40%)
Aug 16, 2023 10.66 10.69 10.40 10.42 42,743 -0.24(-2.25%)
Aug 15, 2023 10.54 10.80 10.49 10.66 60,557 +0.07(+0.66%)
Aug 14, 2023 10.72 10.83 10.54 10.59 51,573 -0.14(-1.30%)
Aug 11, 2023 10.85 10.94 10.71 10.73 44,692 -0.13(-1.20%)
Aug 10, 2023 10.96 11.31 10.82 10.86 73,497 -0.07(-0.64%)
Aug 09, 2023 11.14 11.40 10.86 10.93 92,652 -0.22(-1.97%)
Aug 08, 2023 11.36 11.61 10.85 11.15 138,505 +0.48(+4.50%)
Aug 07, 2023 10.79 10.99 10.52 10.67 101,747 -0.13(-1.20%)
Aug 04, 2023 10.98 11.17 10.76 10.80 77,271 -0.17(-1.55%)
Aug 03, 2023 11.05 11.22 10.96 10.97 49,013 -0.17(-1.53%)
Aug 02, 2023 11.30 11.64 11.03 11.14 92,059 -0.25(-2.19%)
Aug 01, 2023 11.61 11.71 11.36 11.39 75,699 -0.29(-2.48%)
Jul 31, 2023 11.52 11.72 11.48 11.68 46,662 +0.19(+1.65%)
Jul 28, 2023 11.42 11.66 11.39 11.49 56,918 +0.23(+2.04%)
Jul 27, 2023 11.73 11.75 11.14 11.26 143,744 -0.39(-3.35%)
Jul 26, 2023 11.66 11.97 11.64 11.65 67,072 -0.02(-0.17%)
Jul 25, 2023 11.52 11.71 11.52 11.67 56,356 +0.12(+1.04%)
Jul 24, 2023 11.40 11.65 11.26 11.55 73,891 +0.16(+1.40%)
Jul 21, 2023 11.42 11.53 11.14 11.39 71,843 +0.08(+0.71%)
Jul 20, 2023 11.76 11.79 11.11 11.31 70,534 -0.46(-3.91%)
Jul 19, 2023 11.98 12.14 11.65 11.77 54,131 -0.20(-1.67%)
Jul 18, 2023 12.09 12.32 11.91 11.97 76,924 -0.16(-1.32%)
Jul 17, 2023 11.85 12.21 11.85 12.13 88,362 +0.27(+2.28%)
Jul 14, 2023 12.15 12.24 11.81 11.86 51,598 -0.32(-2.63%)
Jul 13, 2023 11.78 12.22 11.78 12.18 82,866 +0.40(+3.40%)
Jul 12, 2023 11.85 11.96 11.73 11.78 71,327 +0.12(+1.03%)
Jul 11, 2023 11.88 11.92 11.52 11.66 108,934 -0.22(-1.85%)
Jul 10, 2023 11.55 11.96 11.50 11.88 74,881 +0.25(+2.15%)
Jul 07, 2023 11.71 11.99 11.59 11.63 68,934 -0.09(-0.77%)
Jul 06, 2023 11.80 11.80 11.53 11.72 87,629 -0.17(-1.43%)
Jul 05, 2023 11.69 11.97 11.68 11.89 185,556 +0.03(+0.25%)
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.