Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everquote Inc Cl A
(NQ:
EVER
)
23.89
-0.42 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
8.910
9.000
8.660
8.990
37,816
-0.01(-0.11%)
Apr 29, 2019
8.880
9.000
8.800
9.000
80,499
+0.13(+1.47%)
Apr 26, 2019
8.660
8.900
8.235
8.870
63,700
+0.16(+1.84%)
Apr 25, 2019
8.770
8.940
8.590
8.710
49,970
-0.02(-0.23%)
Apr 24, 2019
8.600
8.930
8.570
8.730
162,415
+0.15(+1.75%)
Apr 23, 2019
8.460
8.600
8.431
8.580
26,470
+0.08(+0.94%)
Apr 22, 2019
8.490
8.580
8.260
8.500
411,942
-0.04(-0.47%)
Apr 18, 2019
8.650
8.660
8.326
8.540
36,800
-0.06(-0.70%)
Apr 17, 2019
8.490
8.700
8.275
8.600
30,682
+0.10(+1.18%)
Apr 16, 2019
8.450
8.550
8.210
8.500
69,054
+0.05(+0.59%)
Apr 15, 2019
8.450
8.480
8.193
8.450
22,750
+0.02(+0.24%)
Apr 12, 2019
8.210
8.870
8.030
8.430
79,000
+0.18(+2.18%)
Apr 11, 2019
8.350
8.460
7.995
8.250
62,561
-0.07(-0.84%)
Apr 10, 2019
8.030
8.355
7.880
8.320
92,761
+0.33(+4.13%)
Apr 09, 2019
8.080
8.280
7.730
7.990
43,002
-0.17(-2.08%)
Apr 08, 2019
8.400
8.670
7.920
8.160
59,232
-0.15(-1.81%)
Apr 05, 2019
8.270
8.580
8.213
8.310
69,800
+0.01(+0.12%)
Apr 04, 2019
8.400
8.598
8.130
8.300
125,171
-0.15(-1.78%)
Apr 03, 2019
7.950
8.500
7.890
8.450
91,334
+0.45(+5.62%)
Apr 02, 2019
7.560
8.000
7.310
8.000
73,132
+0.17(+2.17%)
Apr 01, 2019
7.650
7.830
7.360
7.830
67,777
+0.39(+5.24%)
Mar 29, 2019
7.400
7.650
7.400
7.440
44,700
-0.11(-1.46%)
Mar 28, 2019
7.600
7.610
7.270
7.550
63,621
-0.08(-1.05%)
Mar 27, 2019
7.510
7.760
7.500
7.630
23,490
+0.11(+1.46%)
Mar 26, 2019
7.750
7.890
7.500
7.520
95,966
-0.22(-2.84%)
Mar 25, 2019
7.880
7.890
7.560
7.740
28,385
-0.14(-1.78%)
Mar 22, 2019
7.860
7.970
7.700
7.880
82,600
+0.03(+0.38%)
Mar 21, 2019
7.780
7.920
7.700
7.850
98,789
+0.02(+0.26%)
Mar 20, 2019
7.700
7.830
7.300
7.830
59,561
+0.13(+1.69%)
Mar 19, 2019
7.580
7.750
7.430
7.700
59,601
+0.12(+1.58%)
Mar 18, 2019
7.390
7.580
7.091
7.580
84,059
+0.14(+1.88%)
Mar 15, 2019
7.410
7.538
7.200
7.440
86,000
-0.05(-0.67%)
Mar 14, 2019
7.450
7.515
7.251
7.490
58,692
+0.04(+0.54%)
Mar 13, 2019
7.240
7.470
7.070
7.450
78,015
+0.22(+3.04%)
Mar 12, 2019
7.520
7.520
7.210
7.230
46,698
-0.29(-3.86%)
Mar 11, 2019
7.460
7.530
7.150
7.520
69,060
+0.05(+0.67%)
Mar 08, 2019
7.500
7.610
7.140
7.470
35,100
-0.03(-0.40%)
Mar 07, 2019
7.410
7.770
7.010
7.500
96,425
+0.04(+0.54%)
Mar 06, 2019
7.590
7.680
7.360
7.460
35,042
-0.20(-2.61%)
Mar 05, 2019
7.670
7.799
7.410
7.660
65,885
-0.02(-0.26%)
Mar 04, 2019
7.560
7.810
7.400
7.680
273,164
+0.30(+4.07%)
Mar 01, 2019
7.640
7.790
7.300
7.380
85,300
-0.26(-3.40%)
Feb 28, 2019
7.480
7.761
7.280
7.640
216,764
+0.19(+2.55%)
Feb 27, 2019
7.590
7.590
6.900
7.450
248,562
+0.39(+5.52%)
Feb 26, 2019
7.000
8.150
6.620
7.060
1,721,695
+1.01(+16.69%)
Feb 25, 2019
6.100
6.300
5.760
6.050
61,961
+0.13(+2.20%)
Feb 22, 2019
5.600
6.090
5.600
5.920
74,300
+0.35(+6.28%)
Feb 21, 2019
5.490
5.780
5.480
5.570
9,710
+0.09(+1.64%)
Feb 20, 2019
5.630
5.630
5.470
5.480
16,055
-0.15(-2.66%)
Feb 19, 2019
5.530
5.773
5.370
5.630
11,575
+0.07(+1.26%)
Feb 15, 2019
5.530
5.870
5.350
5.560
18,600
+0.01(+0.18%)
Feb 14, 2019
5.900
5.900
5.550
5.550
54,532
-0.06(-1.07%)
Feb 13, 2019
5.660
6.033
5.380
5.610
172,124
-0.04(-0.71%)
Feb 12, 2019
5.600
5.780
5.600
5.650
93,731
+0.20(+3.67%)
Feb 11, 2019
5.800
5.850
5.450
5.450
126,016
-0.30(-5.22%)
Feb 08, 2019
5.710
5.850
5.400
5.750
24,400
+0.05(+0.88%)
Feb 07, 2019
5.580
5.890
5.397
5.700
9,548
-0.01(-0.18%)
Feb 06, 2019
5.500
5.780
5.360
5.710
47,552
+0.19(+3.44%)
Feb 05, 2019
5.400
5.590
5.320
5.520
26,715
+0.12(+2.22%)
Feb 04, 2019
5.310
5.660
5.130
5.400
27,803
-0.11(-2.00%)
Feb 01, 2019
5.580
5.600
5.020
5.510
25,000
-0.09(-1.61%)
Jan 31, 2019
5.560
5.790
5.460
5.600
42,295
+0.14(+2.66%)
Jan 30, 2019
5.420
5.820
5.080
5.455
42,340
+0.09(+1.77%)
Jan 29, 2019
5.580
5.695
5.200
5.360
127,800
-0.25(-4.46%)
Jan 28, 2019
5.600
5.740
5.550
5.610
47,114
+0.00(+0.00%)
Jan 25, 2019
5.710
5.800
5.610
5.610
69,600
+0.00(+0.00%)
Jan 24, 2019
5.880
6.050
5.600
5.610
24,417
-0.22(-3.77%)
Jan 23, 2019
5.880
5.991
5.800
5.830
27,909
+0.01(+0.17%)
Jan 22, 2019
5.930
6.150
5.810
5.820
72,557
-0.10(-1.69%)
Jan 18, 2019
5.840
6.150
5.760
5.920
38,400
+0.16(+2.78%)
Jan 17, 2019
6.100
6.150
5.760
5.760
84,687
-0.34(-5.57%)
Jan 16, 2019
5.700
6.150
5.700
6.100
84,326
+0.40(+7.02%)
Jan 15, 2019
5.810
5.980
5.590
5.700
53,530
-0.10(-1.72%)
Jan 14, 2019
5.630
5.860
5.585
5.800
36,094
+0.12(+2.11%)
Jan 11, 2019
5.580
5.700
5.480
5.680
28,500
+0.11(+1.97%)
Jan 10, 2019
5.260
5.750
5.187
5.570
54,335
+0.31(+5.89%)
Jan 09, 2019
5.180
5.370
5.070
5.260
34,972
+0.16(+3.14%)
Jan 08, 2019
5.350
5.425
5.000
5.100
53,509
-0.20(-3.77%)
Jan 07, 2019
4.920
5.400
4.860
5.300
97,135
+0.42(+8.61%)
Jan 04, 2019
4.410
4.900
4.410
4.880
51,900
+0.47(+10.66%)
Jan 03, 2019
4.590
4.590
4.400
4.410
35,497
-0.17(-3.71%)
Jan 02, 2019
4.160
4.630
4.130
4.580
103,648
+0.40(+9.57%)
Dec 31, 2018
4.300
4.580
4.060
4.180
150,900
-0.10(-2.34%)
Dec 28, 2018
4.250
4.510
4.050
4.280
238,000
+0.07(+1.66%)
Dec 27, 2018
4.200
4.600
4.190
4.210
132,952
-0.04(-0.94%)
Dec 26, 2018
4.390
4.470
4.160
4.250
236,764
-0.03(-0.70%)
Dec 24, 2018
4.380
4.380
4.200
4.280
45,400
-0.18(-4.04%)
Dec 21, 2018
4.760
4.800
4.170
4.460
336,000
-0.33(-6.89%)
Dec 20, 2018
4.820
4.939
4.510
4.790
153,006
-0.02(-0.42%)
Dec 19, 2018
4.800
5.000
4.740
4.810
129,560
-0.01(-0.21%)
Dec 18, 2018
4.580
5.090
4.502
4.820
192,308
+0.24(+5.24%)
Dec 17, 2018
4.910
5.040
4.430
4.580
170,012
-0.39(-7.85%)
Dec 14, 2018
5.180
5.330
4.850
4.970
177,500
-0.20(-3.87%)
Dec 13, 2018
6.010
6.020
5.150
5.170
118,009
-0.82(-13.69%)
Dec 12, 2018
6.100
6.160
5.970
5.990
63,887
-0.10(-1.64%)
Dec 11, 2018
6.060
6.470
5.790
6.090
111,736
+0.04(+0.66%)
Dec 10, 2018
5.860
6.050
5.780
6.050
64,635
+0.15(+2.54%)
Dec 07, 2018
6.270
6.320
5.810
5.900
65,700
-0.39(-6.20%)
Dec 06, 2018
5.930
6.365
5.920
6.290
77,747
+0.28(+4.66%)
Dec 04, 2018
6.050
6.230
5.960
6.010
62,200
-0.05(-0.83%)
Dec 03, 2018
6.250
6.358
5.929
6.060
59,392
-0.11(-1.78%)
Nov 30, 2018
6.120
6.470
6.100
6.170
44,600
+0.02(+0.33%)
Nov 29, 2018
6.170
6.700
6.060
6.150
184,124
-0.05(-0.81%)
Nov 28, 2018
5.500
6.360
5.500
6.200
216,347
+0.60(+10.71%)
Nov 27, 2018
6.500
6.640
5.510
5.600
225,000
-0.88(-13.58%)
Nov 26, 2018
6.000
6.650
5.955
6.480
237,988
+0.48(+8.00%)
Nov 23, 2018
5.490
6.160
5.480
6.000
222,700
+0.52(+9.49%)
Nov 21, 2018
5.480
5.480
5.480
0
+0.47(+9.38%)
Nov 20, 2018
5.020
5.300
4.900
5.010
580,533
+0.00(+0.00%)
Nov 19, 2018
5.540
5.820
5.000
5.010
307,819
-0.50(-9.07%)
Nov 16, 2018
5.970
6.180
5.140
5.510
349,200
-0.44(-7.39%)
Nov 15, 2018
6.160
6.500
5.810
5.950
476,942
-0.20(-3.25%)
Nov 14, 2018
6.720
6.850
6.150
6.150
539,036
-0.58(-8.62%)
Nov 13, 2018
8.260
8.750
6.650
6.730
1,795,262
-5.18(-43.49%)
Nov 12, 2018
12.52
12.54
11.87
11.91
33,143
-0.72(-5.70%)
Nov 09, 2018
12.25
12.63
12.10
12.63
25,000
+0.52(+4.29%)
Nov 08, 2018
12.65
12.99
12.02
12.11
77,946
-0.49(-3.89%)
Nov 07, 2018
12.40
12.80
12.12
12.60
27,793
-0.27(-2.10%)
Nov 06, 2018
13.23
13.53
12.30
12.87
30,218
-0.35(-2.65%)
Nov 05, 2018
12.00
13.38
11.63
13.22
44,996
+1.07(+8.81%)
Nov 02, 2018
13.34
13.36
11.93
12.15
210,100
-1.05(-7.95%)
Nov 01, 2018
13.38
13.43
12.61
13.20
55,159
+0.33(+2.56%)
Oct 31, 2018
12.77
13.06
12.74
12.87
42,869
+0.20(+1.58%)
Oct 30, 2018
12.61
13.45
12.55
12.67
48,276
+0.15(+1.20%)
Oct 29, 2018
11.95
12.95
11.91
12.52
53,754
+0.53(+4.42%)
Oct 26, 2018
11.75
12.20
11.53
11.99
68,100
+0.19(+1.61%)
Oct 25, 2018
11.85
12.25
11.60
11.80
100,360
-0.05(-0.42%)
Oct 24, 2018
12.00
12.36
11.53
11.85
72,981
-0.15(-1.25%)
Oct 23, 2018
11.92
12.39
11.92
12.00
64,623
-0.01(-0.08%)
Oct 22, 2018
12.23
12.48
11.64
12.01
108,690
-0.13(-1.07%)
Oct 19, 2018
12.23
12.57
11.76
12.14
57,100
-0.09(-0.74%)
Oct 18, 2018
12.66
12.90
12.06
12.23
157,211
-0.30(-2.39%)
Oct 17, 2018
12.50
12.72
12.18
12.53
136,035
+0.04(+0.32%)
Oct 16, 2018
13.22
13.61
12.43
12.49
121,384
-0.73(-5.52%)
Oct 15, 2018
13.13
13.22
12.53
13.22
68,688
+0.22(+1.69%)
Oct 12, 2018
13.32
13.68
12.86
13.00
99,300
-0.21(-1.59%)
Oct 11, 2018
13.62
13.95
13.08
13.21
77,360
-0.53(-3.86%)
Oct 10, 2018
14.35
14.35
13.07
13.74
93,574
-0.64(-4.45%)
Oct 09, 2018
14.41
14.66
14.00
14.38
34,405
-0.02(-0.14%)
Oct 08, 2018
15.00
15.67
14.26
14.40
74,475
-0.62(-4.13%)
Oct 05, 2018
16.55
16.61
14.88
15.02
150,100
-1.92(-11.33%)
Oct 04, 2018
16.98
17.20
16.58
16.94
116,990
+0.09(+0.53%)
Oct 03, 2018
16.10
16.90
15.66
16.85
211,027
+0.85(+5.31%)
Oct 02, 2018
15.52
16.07
15.02
16.00
83,658
+0.54(+3.49%)
Oct 01, 2018
14.95
15.80
14.24
15.46
78,249
+0.60(+4.04%)
Sep 28, 2018
14.23
14.98
13.90
14.86
85,800
+0.55(+3.84%)
Sep 27, 2018
14.29
14.77
14.10
14.31
94,518
+0.02(+0.14%)
Sep 26, 2018
14.08
14.57
13.87
14.29
295,097
+0.10(+0.70%)
Sep 25, 2018
15.11
15.11
14.08
14.19
115,714
-0.81(-5.40%)
Sep 24, 2018
15.09
15.39
14.50
15.00
260,375
-0.10(-0.66%)
Sep 21, 2018
15.88
15.88
15.03
15.10
179,300
-0.75(-4.73%)
Sep 20, 2018
15.25
16.22
15.25
15.85
128,870
+0.60(+3.93%)
Sep 19, 2018
14.97
15.42
14.81
15.25
111,661
+0.23(+1.53%)
Sep 18, 2018
14.57
15.22
14.38
15.02
107,977
+0.32(+2.18%)
Sep 17, 2018
14.61
14.90
14.20
14.70
67,892
+0.18(+1.24%)
Sep 14, 2018
14.27
14.75
13.95
14.52
177,400
+0.35(+2.47%)
Sep 13, 2018
13.44
14.47
13.44
14.17
171,953
+0.59(+4.34%)
Sep 12, 2018
14.15
14.15
13.46
13.58
59,385
+0.07(+0.52%)
Sep 11, 2018
13.60
13.86
13.29
13.51
162,847
-0.19(-1.39%)
Sep 10, 2018
13.72
13.85
13.24
13.70
99,199
+0.00(+0.00%)
Sep 07, 2018
13.18
14.83
12.85
13.70
189,900
+0.52(+3.95%)
Sep 06, 2018
12.55
13.71
12.43
13.18
165,602
+0.63(+5.02%)
Sep 05, 2018
12.51
12.86
12.01
12.55
182,377
+0.04(+0.32%)
Sep 04, 2018
13.25
13.31
12.41
12.51
226,061
-0.74(-5.58%)
Aug 31, 2018
13.25
13.25
13.25
0
+0.03(+0.23%)
Aug 30, 2018
13.58
13.58
13.17
13.22
33,073
-0.17(-1.27%)
Aug 29, 2018
13.46
13.56
13.32
13.39
47,661
-0.05(-0.37%)
Aug 28, 2018
13.51
13.67
13.27
13.44
42,485
-0.17(-1.25%)
Aug 27, 2018
13.70
13.70
13.23
13.61
81,241
+0.00(+0.00%)
Aug 24, 2018
13.74
13.90
13.38
13.61
71,900
-0.04(-0.29%)
Aug 23, 2018
13.90
14.07
13.35
13.65
50,256
-0.35(-2.50%)
Aug 22, 2018
14.22
14.80
13.93
14.00
55,749
-0.23(-1.62%)
Aug 21, 2018
14.25
14.88
14.15
14.23
33,123
-0.12(-0.84%)
Aug 20, 2018
14.24
14.87
14.06
14.35
44,907
+0.12(+0.84%)
Aug 17, 2018
14.35
14.78
14.02
14.23
31,100
-0.26(-1.79%)
Aug 16, 2018
14.46
14.57
14.25
14.49
36,325
+0.13(+0.91%)
Aug 15, 2018
14.85
15.08
14.19
14.36
85,654
-0.48(-3.23%)
Aug 14, 2018
14.52
15.15
14.52
14.84
157,293
+0.25(+1.71%)
Aug 13, 2018
14.90
15.29
14.47
14.59
57,269
-0.13(-0.88%)
Aug 10, 2018
15.12
15.12
14.58
14.72
31,200
-0.13(-0.88%)
Aug 09, 2018
15.45
15.45
14.58
14.85
146,961
-0.71(-4.56%)
Aug 08, 2018
15.04
16.00
14.27
15.56
277,783
+0.52(+3.46%)
Aug 07, 2018
15.54
15.77
14.53
15.04
151,512
-0.01(-0.07%)
Aug 06, 2018
14.46
15.54
14.35
15.05
71,429
+0.70(+4.88%)
Aug 03, 2018
14.06
14.50
13.81
14.35
57,600
+0.39(+2.79%)
Aug 02, 2018
14.07
15.23
13.81
13.96
117,547
-0.79(-5.36%)
Aug 01, 2018
15.25
15.72
14.52
14.75
88,363
-0.28(-1.86%)
Jul 31, 2018
15.50
15.50
15.03
15.03
99,502
-0.48(-3.09%)
Jul 30, 2018
16.41
16.41
15.51
15.51
35,315
-0.91(-5.54%)
Jul 27, 2018
15.99
16.78
15.99
16.42
48,575
+0.51(+3.21%)
Jul 26, 2018
16.59
16.61
15.82
15.91
171,909
-0.69(-4.16%)
Jul 25, 2018
17.71
17.71
16.53
16.60
77,962
-0.62(-3.60%)
Jul 24, 2018
17.55
17.88
16.89
17.22
75,710
+0.08(+0.47%)
Jul 23, 2018
17.54
18.10
16.82
17.14
136,330
-0.73(-4.09%)
Jul 20, 2018
17.83
18.29
17.46
17.87
111,580
+0.30(+1.71%)
Jul 19, 2018
17.31
18.15
17.09
17.57
77,967
-0.38(-2.12%)
Jul 18, 2018
16.35
18.00
15.90
17.95
212,013
+1.52(+9.25%)
Jul 17, 2018
16.32
16.84
16.00
16.43
122,532
-0.27(-1.62%)
Jul 16, 2018
17.84
17.84
16.03
16.70
173,213
-0.20(-1.18%)
Jul 13, 2018
16.53
17.10
16.14
16.90
196,503
+0.24(+1.44%)
Jul 12, 2018
17.03
17.36
16.26
16.66
207,467
-0.21(-1.24%)
Jul 11, 2018
17.16
17.16
16.75
16.87
58,533
-0.28(-1.63%)
Jul 10, 2018
17.24
17.36
16.81
17.15
296,840
-0.24(-1.38%)
Jul 09, 2018
17.68
17.68
16.86
17.39
249,328
-0.31(-1.75%)
Jul 06, 2018
17.90
18.00
17.14
17.70
430,422
-0.18(-1.01%)
Jul 05, 2018
18.75
17.79
17.88
161,895
-0.81(-4.33%)
Jul 03, 2018
18.69
18.69
18.69
0
+0.68(+3.78%)
Jul 02, 2018
18.12
18.38
17.55
18.01
211,653
-0.11(-0.61%)
Jun 29, 2018
18.53
18.53
16.63
18.12
1,432,531
+0.10(+0.55%)
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
.