Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.78	51.21		51.12	1,427,238	+4.16(+8.86%)
Jan 28, 2022	45.18	47.38	44.10	46.96	1,380,160	+1.66(+3.66%)
Jan 27, 2022	46.95	47.99	45.22	45.30	759,680	-1.00(-2.16%)
Jan 26, 2022	49.22	50.05	46.11	46.30	1,339,938	-1.30(-2.73%)
Jan 25, 2022	50.02	51.75	46.71	47.60	1,262,706	-3.69(-7.19%)
Jan 24, 2022	49.07	51.30	46.70	51.29	2,386,354	+0.81(+1.60%)
Jan 21, 2022	51.19	52.76	50.02	50.48	1,246,858	-1.37(-2.64%)
Jan 20, 2022	52.75	55.03	51.58	51.85	1,045,321	+0.26(+0.50%)
Jan 19, 2022	52.50	53.58	51.14	51.59	1,198,195	-0.97(-1.85%)
Jan 18, 2022	53.34	54.25	52.22	52.56	1,196,778	-1.81(-3.33%)
Jan 14, 2022				54.37	0	-1.67(-2.98%)
Jan 13, 2022	59.54	59.73	55.92	56.04	808,740	-3.22(-5.43%)
Jan 12, 2022	61.33	62.49	58.61	59.26	1,282,012	-1.89(-3.09%)
Jan 11, 2022	60.53	63.13	59.41	61.15	944,894	+1.05(+1.75%)
Jan 10, 2022	58.77	60.29	57.33	60.10	589,174	+0.08(+0.13%)
Jan 07, 2022	60.22	62.50	59.47	60.02	816,240	-0.68(-1.12%)
Jan 06, 2022	60.56	62.31	59.52	60.70	1,040,820	+0.14(+0.23%)
Jan 05, 2022	62.68	64.33	60.04	60.56	1,098,265	-3.81(-5.92%)
Jan 04, 2022	67.49	67.49	62.29	64.37	936,499	-3.47(-5.12%)
Jan 03, 2022	67.70	68.23	65.10	67.84	606,209	+0.51(+0.76%)
Dec 31, 2021	67.51	68.17	66.22	67.33	523,809	-0.25(-0.37%)
Dec 30, 2021	66.67	68.75	66.29	67.58	571,253	+0.98(+1.47%)
Dec 29, 2021	66.64	66.95	64.95	66.60	637,580	-0.13(-0.19%)
Dec 28, 2021	67.18	68.34	65.83	66.73	893,563	-0.94(-1.39%)
Dec 27, 2021	69.18	70.12	67.44	67.67	1,070,161	-1.46(-2.11%)
Dec 23, 2021	69.53	70.18	67.24	69.13	648,585	-0.51(-0.73%)
Dec 22, 2021	71.61	71.94	67.92	69.64	1,307,262	-1.66(-2.33%)
Dec 21, 2021	67.26	71.92	66.82	71.30	916,630	+4.65(+6.98%)
Dec 20, 2021	66.65	69.73	66.26	66.65	1,213,360	-2.29(-3.32%)
Dec 17, 2021	66.65	70.32	63.79	68.94	2,081,896	+4.78(+7.45%)
Dec 16, 2021	65.00	66.70	63.19	64.16	1,566,339	-3.03(-4.51%)
Dec 15, 2021	66.66	67.44	63.79	67.19	1,545,758	+0.79(+1.19%)
Dec 14, 2021	67.00	69.30	65.75	66.40	2,200,541	-3.04(-4.38%)
Dec 13, 2021	63.10	72.46	63.10	69.45	5,606,257	+6.45(+10.23%)
Dec 10, 2021	68.25	68.89	57.58	63.00	13,893,458	-52.37(-45.39%)
Dec 09, 2021	120.41	122.78	114.07	115.37	400,151	-5.34(-4.42%)
Dec 08, 2021	115.00	120.88	112.34	120.71	621,906	+6.01(+5.24%)
Dec 07, 2021	114.64	118.96	113.87	114.70	489,044	+3.35(+3.01%)
Dec 06, 2021	110.37	112.73	107.55	111.35	643,535	+0.23(+0.21%)
Dec 03, 2021	108.72	111.46	104.47	111.12	797,243	+3.23(+2.99%)
Dec 02, 2021	105.18	108.76	103.28	107.89	552,411	+1.83(+1.73%)
Dec 01, 2021	114.49	115.75	105.98	106.06	727,330	-7.36(-6.49%)
Nov 30, 2021	115.82	119.23	115.78	113.42	542,683	-2.18(-1.89%)
Nov 29, 2021	114.21	116.15	111.06	115.60	481,048	+1.78(+1.56%)
Nov 26, 2021	112.58	117.72	111.76	113.82	288,819	+0.32(+0.28%)
Nov 24, 2021	108.08	114.59	106.09	113.50	946,870	+5.03(+4.64%)
Nov 23, 2021	110.32	111.83	105.89	108.47	964,048	-1.66(-1.51%)
Nov 22, 2021	114.34	115.85	109.67	110.13	651,515	-5.29(-4.58%)
Nov 19, 2021	120.51	122.00	114.90	115.42	522,709	-5.49(-4.54%)
Nov 18, 2021	122.41	120.91	120.11	120.91	612,191	-1.24(-1.01%)
Nov 17, 2021	127.56	128.43	121.91	122.15	820,899	-5.44(-4.26%)
Nov 16, 2021	131.53	132.35	126.58	127.59	1,148,037	-3.88(-2.95%)
Nov 15, 2021	132.60	133.18	130.01	131.47	487,781	-1.28(-0.96%)
Nov 12, 2021	136.14	137.97	131.50	132.75	794,692	-2.51(-1.86%)
Nov 11, 2021	138.94	139.39	133.50	135.26	542,335	-3.06(-2.21%)
Nov 10, 2021	147.00		137.74	138.32	2,242,770	-20.26(-12.78%)
Nov 09, 2021	160.80	164.00	157.97	158.58	420,701	+0.22(+0.14%)
Nov 08, 2021	156.86	160.10	154.64	158.36	254,750	+2.26(+1.45%)
Nov 05, 2021	158.24	158.73	155.16	156.10	293,935	-0.70(-0.45%)
Nov 04, 2021	157.00	157.88	154.16	156.80	190,144	+0.58(+0.37%)
Nov 03, 2021	158.13	159.78	155.01	156.22	159,046	-1.91(-1.21%)
Nov 02, 2021	160.16	161.50	157.32	158.13	161,663	-2.16(-1.35%)