Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	27.01	29.64	27.01	29.58	413,451	+1.05(+3.68%)
Dec 29, 2022	27.22	28.62	27.01	28.53	569,108	+1.58(+5.86%)
Dec 28, 2022	27.32	27.62	26.64	26.95	353,754	-0.29(-1.06%)
Dec 27, 2022	28.02	28.10	27.22	27.24	420,994	-1.15(-4.05%)
Dec 23, 2022	28.34	28.52	27.77	28.39	251,798	-0.18(-0.63%)
Dec 22, 2022	28.97	29.16	27.73	28.57	442,519	-1.01(-3.41%)
Dec 21, 2022	29.78	30.48	29.16	29.58	326,977	-0.05(-0.17%)
Dec 20, 2022	29.67	31.00	29.34	29.63	317,332	-0.40(-1.33%)
Dec 19, 2022	30.69	30.69	29.22	30.03	570,331	-0.78(-2.53%)
Dec 16, 2022	30.75	32.51	30.75	30.81	855,212	-0.53(-1.69%)
Dec 15, 2022	30.57	32.03	30.57	31.34	615,374	-0.14(-0.44%)
Dec 14, 2022	31.92	32.67	30.72	31.48	591,394	-0.69(-2.14%)
Dec 13, 2022	35.27	36.41	31.85	32.17	624,051	-1.30(-3.88%)
Dec 12, 2022	32.76	33.81	32.42	33.47	535,214	+0.91(+2.79%)
Dec 09, 2022	32.08	33.04	31.98	32.56	421,180	+0.08(+0.25%)
Dec 08, 2022	32.18	33.69	31.59	32.48	309,354	+0.20(+0.62%)
Dec 07, 2022	30.92	32.35	30.65	32.28	455,465	+1.59(+5.18%)
Dec 06, 2022	31.06	31.13	30.08	30.69	242,572	-0.37(-1.19%)
Dec 05, 2022	32.41	32.76	30.49	31.06	285,589	-1.80(-5.48%)
Dec 02, 2022	32.50	33.47	31.94	32.86	214,078	-0.54(-1.62%)
Dec 01, 2022	32.92	34.68	31.96	33.40	556,533	+0.76(+2.33%)
Nov 30, 2022	30.32	32.95	29.15	32.64	500,883	+2.13(+6.98%)
Nov 29, 2022	30.12	31.24	29.72	30.51	258,717	+0.19(+0.63%)
Nov 28, 2022	30.44	31.21	29.93	30.32	208,095	-0.54(-1.75%)
Nov 25, 2022	30.76	31.19	30.59	30.86	192,507	-0.04(-0.13%)
Nov 23, 2022	29.79	31.09	29.00	30.90	459,550	+1.47(+4.99%)
Nov 22, 2022	30.07	30.07	28.75	29.43	291,799	-0.63(-2.10%)
Nov 21, 2022	29.86	30.18	29.15	30.06	360,627	+0.20(+0.67%)
Nov 18, 2022	31.05	31.08	29.16	29.86	521,645	-0.35(-1.16%)
Nov 17, 2022	31.15	31.55	30.14	30.21	306,908	-2.07(-6.41%)
Nov 16, 2022	32.78	32.90	31.26	32.28	349,940	-0.99(-2.98%)
Nov 15, 2022	33.99	34.49	32.92	33.27	581,432	+0.33(+1.00%)
Nov 14, 2022	32.58	33.00	31.25	32.94	762,599	+0.20(+0.61%)
Nov 11, 2022	31.80	32.80	30.96	32.74	694,487	+0.73(+2.28%)
Nov 10, 2022	29.25	32.07	29.25	32.01	1,391,454	+5.02(+18.60%)
Nov 09, 2022	27.71	28.88	26.53	26.99	882,188	-0.70(-2.53%)
Nov 08, 2022	27.17	28.52	25.50	27.69	2,190,655	+2.69(+10.76%)
Nov 07, 2022	26.87	27.03	24.20	25.00	1,129,257	-1.69(-6.33%)
Nov 04, 2022	30.37	30.39	26.51	26.69	740,377	-3.38(-11.24%)
Nov 03, 2022	30.03	31.02	29.50	30.07	345,490	-0.50(-1.64%)
Nov 02, 2022	32.20		30.52	30.57	564,127	-1.68(-5.21%)
Nov 01, 2022	32.38	33.14	31.78	32.25	420,946	+0.92(+2.94%)
Oct 31, 2022	32.21	32.83	31.00	31.33	594,172	-0.94(-2.91%)
Oct 28, 2022	31.38	32.31	31.13	32.27	422,525	+0.93(+2.97%)
Oct 27, 2022	30.70	32.38	30.63	31.34	460,134	+0.88(+2.89%)
Oct 26, 2022	31.76	32.88	30.30	30.46	463,967	-1.80(-5.58%)
Oct 25, 2022	29.92	32.95	29.84	32.26	641,653	+2.72(+9.21%)
Oct 24, 2022	29.00	29.64	27.77	29.54	329,934	+0.36(+1.23%)
Oct 21, 2022	29.11	29.36	28.17	29.18	376,028	-0.22(-0.75%)
Oct 20, 2022	30.63	31.45	29.10	29.40	425,757	-1.23(-4.02%)
Oct 19, 2022	30.76	31.50	30.10	30.63	376,177	-0.82(-2.61%)
Oct 18, 2022	31.99	32.56	30.70	31.45	363,693	+0.53(+1.71%)
Oct 17, 2022	30.15	32.09	30.15	30.92	491,896	+1.95(+6.73%)
Oct 14, 2022	30.86	31.14	28.93	28.97	509,681	-1.50(-4.92%)
Oct 13, 2022	29.10	31.35	28.46	30.47	607,818	+0.09(+0.30%)
Oct 12, 2022	30.01	30.72	29.60	30.38	415,301	+0.40(+1.33%)
Oct 11, 2022	29.82	30.63	28.51	29.98	456,119	-0.07(-0.23%)
Oct 10, 2022	30.19	31.62	30.00	30.05	487,395	-1.59(-5.03%)
Oct 07, 2022	33.08	33.08	31.23	31.64	453,943	-2.15(-6.36%)
Oct 06, 2022	32.58	33.81	32.58	33.79	415,444	+1.06(+3.24%)
Oct 05, 2022	31.63	32.77	30.58	32.73	598,995	-0.34(-1.03%)
Oct 04, 2022	32.14	33.36	32.14	33.07	752,842	+1.86(+5.96%)