Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.30	26.87	25.71	25.86	203,401	-0.30(-1.15%)
May 30, 2017	26.56	26.79	25.99	26.16	126,521	-0.31(-1.17%)
May 26, 2017	25.84	26.56	25.40	26.47	206,304	+0.83(+3.24%)
May 25, 2017	25.52	26.23	25.41	25.64	189,418	+0.27(+1.06%)
May 24, 2017	25.10	25.97	24.98	25.37	219,877	+0.34(+1.36%)
May 23, 2017	25.20	25.20	24.95	25.03	66,167	-0.10(-0.40%)
May 22, 2017	25.15	25.23	24.84	25.13	117,313	+0.12(+0.48%)
May 19, 2017	24.71	25.20	24.50	25.01	103,146	+0.36(+1.46%)
May 18, 2017	24.32	25.12	23.99	24.65	175,235	+0.39(+1.61%)
May 17, 2017	24.51	25.00	24.18	24.26	122,310	-0.61(-2.45%)
May 16, 2017	25.50	25.53	24.69	24.87	155,927	-0.51(-2.01%)
May 15, 2017	24.68	25.66	24.55	25.38	303,695	+0.83(+3.38%)
May 12, 2017	24.48	24.62	24.22	24.55	46,704	-0.03(-0.12%)
May 11, 2017	24.80	24.95	24.47	24.58	187,051	-0.25(-1.01%)
May 10, 2017	24.69	24.99	23.99	24.83	210,114	+0.07(+0.28%)
May 09, 2017	24.09	25.59	23.32	24.76	413,614	+1.79(+7.79%)
May 08, 2017	22.65	23.11	22.54	22.97	291,881	+0.28(+1.23%)
May 05, 2017	22.68	22.76	22.43	22.69	190,885	+0.05(+0.22%)
May 04, 2017	22.92	23.03	22.54	22.64	114,194	-0.31(-1.35%)
May 03, 2017	23.01	23.29	22.76	22.95	133,290	-0.12(-0.52%)
May 02, 2017	23.58	23.59	22.96	23.07	118,417	-0.48(-2.04%)
May 01, 2017	23.26	23.76	23.24	23.55	305,575	+0.34(+1.46%)
Apr 28, 2017	23.36	23.36	22.88	23.21	150,242	-0.20(-0.85%)
Apr 27, 2017	23.32	23.85	23.32	23.41	137,186	+0.14(+0.60%)
Apr 26, 2017	23.25	23.57	22.85	23.27	154,887	+0.03(+0.13%)
Apr 25, 2017	22.99	23.54	22.76	23.24	127,459	+0.40(+1.75%)
Apr 24, 2017	23.00	23.00	22.67	22.84	81,721	+0.17(+0.75%)
Apr 21, 2017	22.80	23.24	22.56	22.67	142,602	-0.14(-0.61%)
Apr 20, 2017	23.00	23.31	22.66	22.81	239,856	+0.00(+0.00%)
Apr 19, 2017	21.81	22.90	21.81	22.81	203,617	+0.62(+2.79%)
Apr 18, 2017	21.16	22.23	21.07	22.19	190,374	+0.86(+4.03%)
Apr 17, 2017	21.13	21.36	20.90	21.33	211,995	+0.59(+2.84%)
Apr 13, 2017	20.76	21.35	20.62	20.74	562,614	-0.01(-0.05%)
Apr 12, 2017	20.51	21.44	20.51	20.75	360,822	+0.20(+0.97%)
Apr 11, 2017	20.30	20.88	19.91	20.55	252,175	+0.20(+0.98%)
Apr 10, 2017	20.43	21.32	20.26	20.35	244,631	-0.03(-0.15%)
Apr 07, 2017	20.89	20.89	19.90	20.38	401,894	-0.49(-2.35%)
Apr 06, 2017	20.95	21.09	20.31	20.87	2,844,518	+0.52(+2.56%)
Apr 05, 2017	20.17	20.70	20.03	20.35	224,821	+0.21(+1.04%)
Apr 04, 2017	19.52	20.21	19.51	20.14	148,700	+0.67(+3.44%)
Apr 03, 2017	19.79	19.93	19.45	19.47	146,303	-1.06(-5.16%)
Mar 31, 2017	20.15	20.71	20.00	20.53	160,049	+0.41(+2.04%)
Mar 30, 2017	20.72	20.72	20.00	20.12	168,857	-0.52(-2.52%)
Mar 29, 2017	20.30	21.25	20.28	20.64	186,177	+0.31(+1.52%)
Mar 28, 2017	19.91	20.45	19.81	20.33	143,331	+0.33(+1.65%)
Mar 27, 2017	19.77	20.35	19.69	20.00	169,084	-0.05(-0.25%)
Mar 24, 2017	19.50	20.22	18.87	20.05	198,511	+0.65(+3.35%)
Mar 23, 2017	19.12	19.83	19.12	19.40	97,531	+0.07(+0.36%)
Mar 22, 2017	19.25	19.54	18.96	19.33	82,725	-0.15(-0.77%)
Mar 21, 2017	20.34	20.70	19.46	19.48	147,849	-1.00(-4.88%)
Mar 20, 2017	19.78	20.95	19.71	20.48	338,101	+0.76(+3.85%)
Mar 17, 2017	18.95	19.83	18.64	19.72	347,474	+0.76(+4.01%)
Mar 16, 2017	18.00	19.14	17.74	18.96	202,549	+1.01(+5.63%)
Mar 15, 2017	16.95	18.09	16.63	17.95	327,729	+0.49(+2.81%)
Mar 14, 2017	17.94	17.94	17.42	17.46	108,960	-0.47(-2.62%)
Mar 13, 2017	17.40	18.03	17.30	17.93	141,855	+0.38(+2.17%)
Mar 10, 2017	17.19	17.67	16.99	17.55	187,886	+0.43(+2.51%)
Mar 09, 2017	17.00	17.45	16.63	17.12	110,766	+0.07(+0.41%)
Mar 08, 2017	18.00	18.00	17.04	17.05	115,776	-0.92(-5.12%)
Mar 07, 2017	17.95	18.23	17.80	17.97	75,957	-0.07(-0.39%)
Mar 06, 2017	18.27	18.35	17.96	18.04	117,848	-0.41(-2.22%)
Mar 03, 2017	18.80	19.02	18.00	18.45	154,651	-0.33(-1.76%)
Mar 02, 2017	18.70	19.16	18.27	18.78	149,342	+0.16(+0.86%)