Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.11	47.59	45.96	47.42	420,499	+0.86(+1.85%)
Jun 28, 2018	44.07	46.68	43.00	46.56	612,248	+2.42(+5.48%)
Jun 27, 2018	44.58	45.49	43.83	44.14	584,092	-0.44(-0.99%)
Jun 26, 2018	45.26	46.16	44.39	44.58	393,503	-0.59(-1.31%)
Jun 25, 2018	46.91	47.58	44.77	45.17	503,505	-2.18(-4.60%)
Jun 22, 2018	48.79	48.79	46.49	47.35	1,515,467	-1.24(-2.55%)
Jun 21, 2018	50.00	50.00	48.11	48.59	486,229	-1.36(-2.72%)
Jun 20, 2018	50.28	50.89	49.58	49.95	741,879	-0.19(-0.38%)
Jun 19, 2018	50.98	51.60	49.46	50.14	651,954	-1.26(-2.45%)
Jun 18, 2018	52.05	52.15	50.64	51.40	541,991	-0.59(-1.13%)
Jun 15, 2018		52.32	52.32	51.99	564,594	-0.33(-0.63%)
Jun 14, 2018	51.89	53.42	51.89	52.32	587,159	+0.72(+1.40%)
Jun 13, 2018	50.54	52.35	50.27	51.60	593,513	+1.41(+2.81%)
Jun 12, 2018	48.53	51.19	48.49	50.19	760,791	+1.98(+4.11%)
Jun 11, 2018	47.59	48.49	47.32	48.21	461,308	+0.77(+1.62%)
Jun 08, 2018	46.85	47.85	46.48	47.44	459,275	+0.43(+0.91%)
Jun 07, 2018	47.25	47.47	46.56	47.01	533,837	+0.12(+0.26%)
Jun 06, 2018	46.70	47.21	46.56	46.89	221,864	+0.19(+0.41%)
Jun 05, 2018	46.76	47.04	46.51	46.70	290,296	+0.11(+0.24%)
Jun 04, 2018	46.87	46.87	46.06	46.59	212,721	-0.02(-0.04%)
Jun 01, 2018	46.23	46.87	45.75	46.61	258,554	+0.54(+1.17%)
May 31, 2018	45.90	46.75	45.62	46.07	377,692	+0.07(+0.15%)
May 30, 2018	45.30	46.40	45.30	46.00	680,531	+0.78(+1.72%)
May 29, 2018	43.42	45.25	42.97	45.22	382,377	+1.43(+3.27%)
May 25, 2018		43.79	43.79	43.79	0	-0.27(-0.61%)
May 24, 2018	44.05	44.49	43.54	44.06	262,715	+0.02(+0.05%)
May 23, 2018	42.50	44.26	42.06	44.04	459,042	+1.11(+2.59%)
May 22, 2018	45.60	45.60	42.85	42.93	380,085	-1.45(-3.27%)
May 21, 2018	44.78	45.48	43.54	44.38	188,478	-0.34(-0.76%)
May 18, 2018	43.86	44.92	43.86	44.72	246,417	+0.86(+1.96%)
May 17, 2018	43.38	43.95	43.10	43.86	156,067	+0.56(+1.29%)
May 16, 2018	42.48	43.70	42.09	43.30	559,150	+1.01(+2.39%)
May 15, 2018	41.86	42.57	40.91	42.29	387,271	+0.39(+0.93%)
May 14, 2018	43.84	44.07	41.65	41.90	409,673	-1.67(-3.83%)
May 11, 2018	42.70	43.64	42.23	43.57	367,830	+0.84(+1.97%)
May 10, 2018	42.57	43.21	42.57	42.73	239,391	+0.32(+0.75%)
May 09, 2018	41.09	42.46	40.65	42.41	321,639	+1.11(+2.69%)
May 08, 2018	41.00	42.54	39.70	41.30	510,137	+1.65(+4.16%)
May 07, 2018	40.09	40.80	39.52	39.65	336,779	-0.43(-1.07%)
May 04, 2018	38.09	40.45	38.03	40.08	428,025	+1.85(+4.84%)
May 03, 2018	37.59	38.30	37.21	38.23	157,301	+0.43(+1.14%)
May 02, 2018	37.74	38.38	36.35	37.80	233,215	+0.01(+0.03%)
May 01, 2018	37.29	38.00	36.35	37.79	179,185	+0.44(+1.18%)
Apr 30, 2018	37.09	37.60	36.11	37.35	192,333	+0.35(+0.95%)
Apr 27, 2018	37.75	37.76	36.58	37.00	217,999	-0.52(-1.39%)
Apr 26, 2018	37.71	38.17	37.35	37.52	135,699	-0.03(-0.08%)
Apr 25, 2018	37.94	38.05	36.83	37.55	236,080	-0.46(-1.21%)
Apr 24, 2018	37.70	38.70	36.53	38.01	381,664	+0.59(+1.58%)
Apr 23, 2018	37.36	37.82	36.97	37.42	252,304	+0.10(+0.27%)
Apr 20, 2018	38.13	38.35	37.19	37.32	191,330	-0.98(-2.56%)
Apr 19, 2018	38.40	38.60	38.12	38.30	100,321	-0.10(-0.26%)
Apr 18, 2018	38.38	38.55	37.86	38.40	180,927	+0.14(+0.37%)
Apr 17, 2018	37.72	38.46	37.16	38.26	217,107	+0.78(+2.08%)
Apr 16, 2018	37.60	38.03	37.10	37.48	131,896	+0.08(+0.21%)
Apr 13, 2018	37.87	37.87	37.00	37.40	200,170	-0.28(-0.74%)
Apr 12, 2018	37.20	37.88	36.67	37.68	313,739	+0.59(+1.59%)
Apr 11, 2018	36.54	37.78	35.97	37.09	315,093	+0.23(+0.62%)
Apr 10, 2018	35.93	36.87	35.39	36.86	217,280	+1.37(+3.86%)
Apr 09, 2018	35.67	36.40	35.43	35.49	205,003	-0.03(-0.08%)
Apr 06, 2018	35.66	36.43	34.84	35.52	182,305	-0.31(-0.87%)
Apr 05, 2018	36.09	36.15	35.38	35.83	168,035	+0.09(+0.25%)
Apr 04, 2018	34.76	35.95	34.76	35.74	254,776	+0.40(+1.13%)
Apr 03, 2018	35.29	36.23	34.96	35.34	143,313	+0.32(+0.91%)