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
)
24.39
+0.77 (+3.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2024
19.61
20.45
19.61
20.17
778,357
+0.59(+3.01%)
Apr 29, 2024
19.63
19.75
19.27
19.58
208,834
+0.03(+0.15%)
Apr 26, 2024
18.89
19.91
18.87
19.55
344,015
+0.94(+5.05%)
Apr 25, 2024
19.37
19.37
18.40
18.61
323,629
-0.90(-4.61%)
Apr 24, 2024
18.53
19.75
18.36
19.51
585,538
+1.01(+5.46%)
Apr 23, 2024
18.58
18.94
18.28
18.50
322,010
-0.03(-0.16%)
Apr 22, 2024
18.34
18.62
17.38
18.53
410,490
+0.14(+0.76%)
Apr 19, 2024
18.23
18.97
18.12
18.39
286,186
+0.27(+1.49%)
Apr 18, 2024
18.72
19.07
17.92
18.12
657,399
-0.68(-3.62%)
Apr 17, 2024
20.01
20.74
18.54
18.80
839,072
-1.05(-5.29%)
Apr 16, 2024
18.95
19.99
18.95
19.85
303,000
+0.67(+3.49%)
Apr 15, 2024
19.96
20.07
18.76
19.18
512,709
-0.79(-3.96%)
Apr 12, 2024
19.21
20.04
19.03
19.97
502,669
+0.61(+3.15%)
Apr 11, 2024
18.64
19.41
18.51
19.36
173,670
+0.85(+4.59%)
Apr 10, 2024
18.88
19.06
18.34
18.51
236,504
-0.59(-3.09%)
Apr 09, 2024
19.25
19.52
18.96
19.10
196,251
-0.33(-1.70%)
Apr 08, 2024
19.24
19.61
19.04
19.43
227,091
+0.51(+2.70%)
Apr 05, 2024
18.63
19.37
18.53
18.92
270,094
+0.14(+0.75%)
Apr 04, 2024
19.36
20.26
18.76
18.78
1,002,938
-0.40(-2.09%)
Apr 03, 2024
18.36
19.33
18.36
19.18
204,172
+0.65(+3.51%)
Apr 02, 2024
18.73
19.46
18.40
18.53
303,562
-0.97(-4.97%)
Apr 01, 2024
18.52
19.66
18.19
19.50
437,517
+0.94(+5.06%)
Mar 28, 2024
18.93
19.21
18.50
18.56
529,846
-0.19(-1.01%)
Mar 27, 2024
18.59
18.75
18.29
18.75
316,660
+0.47(+2.57%)
Mar 26, 2024
18.41
18.80
17.85
18.28
286,708
-0.01(-0.05%)
Mar 25, 2024
17.94
18.61
17.77
18.29
319,757
+0.26(+1.44%)
Mar 22, 2024
18.13
18.48
17.93
18.03
234,441
+0.08(+0.45%)
Mar 21, 2024
17.85
18.39
17.60
17.95
238,442
+0.45(+2.57%)
Mar 20, 2024
17.12
17.68
16.97
17.50
225,867
+0.39(+2.28%)
Mar 19, 2024
17.05
17.29
16.73
17.11
263,502
-0.06(-0.35%)
Mar 18, 2024
17.68
17.82
16.94
17.17
258,702
-0.38(-2.17%)
Mar 15, 2024
18.06
18.25
17.34
17.55
537,204
-0.97(-5.24%)
Mar 14, 2024
19.08
19.45
18.31
18.52
394,647
-0.58(-3.04%)
Mar 13, 2024
18.47
19.73
18.01
19.10
1,079,079
+0.80(+4.37%)
Mar 12, 2024
17.06
18.45
16.81
18.30
953,238
+1.40(+8.28%)
Mar 11, 2024
16.55
17.43
16.52
16.90
337,750
+0.42(+2.55%)
Mar 08, 2024
15.24
16.61
15.24
16.48
541,010
+1.11(+7.22%)
Mar 07, 2024
14.88
15.55
14.62
15.37
506,046
+0.62(+4.20%)
Mar 06, 2024
15.21
15.32
14.28
14.75
431,937
-0.43(-2.83%)
Mar 05, 2024
15.51
15.85
15.15
15.18
385,629
-0.51(-3.25%)
Mar 04, 2024
16.34
16.49
15.58
15.69
312,473
-0.60(-3.68%)
Mar 01, 2024
15.96
16.75
15.96
16.29
489,392
+0.27(+1.69%)
Feb 29, 2024
16.02
16.40
15.09
16.02
760,215
+0.07(+0.44%)
Feb 28, 2024
17.31
17.55
15.83
15.95
679,962
-1.68(-9.53%)
Feb 27, 2024
20.22
20.34
16.44
17.63
1,303,397
+0.49(+2.86%)
Feb 26, 2024
16.61
17.43
16.60
17.14
837,608
+0.41(+2.45%)
Feb 23, 2024
16.67
16.86
16.36
16.73
344,116
+0.22(+1.33%)
Feb 22, 2024
16.25
16.66
16.01
16.51
457,744
+0.42(+2.61%)
Feb 21, 2024
14.70
16.15
14.70
16.09
617,484
+1.19(+7.99%)
Feb 20, 2024
15.24
15.24
14.88
14.90
172,248
-0.62(-3.99%)
Feb 16, 2024
15.47
15.67
14.98
15.52
263,659
-0.14(-0.89%)
Feb 15, 2024
15.92
16.07
15.62
15.66
227,496
-0.06(-0.38%)
Feb 14, 2024
15.24
15.78
15.17
15.72
137,706
+0.64(+4.24%)
Feb 13, 2024
15.03
15.35
14.75
15.08
183,441
-0.50(-3.21%)
Feb 12, 2024
15.35
16.39
15.34
15.58
380,701
+0.09(+0.58%)
Feb 09, 2024
14.68
15.83
14.60
15.49
893,278
+0.83(+5.66%)
Feb 08, 2024
14.40
14.85
13.92
14.66
532,069
+1.20(+8.92%)
Feb 07, 2024
13.36
13.56
13.07
13.46
158,537
+0.17(+1.28%)
Feb 06, 2024
13.18
13.46
13.18
13.29
80,812
+0.14(+1.06%)
Feb 05, 2024
13.36
13.43
13.13
13.15
152,031
-0.41(-3.02%)
Feb 02, 2024
13.70
13.73
13.01
13.56
254,992
-0.19(-1.38%)
Feb 01, 2024
13.30
14.29
13.13
13.75
575,426
+1.12(+8.87%)
Jan 31, 2024
12.69
12.94
12.53
12.63
134,031
-0.17(-1.33%)
Jan 30, 2024
13.12
13.14
12.48
12.80
118,949
-0.42(-3.18%)
Jan 29, 2024
13.25
13.29
12.94
13.22
239,510
+0.01(+0.08%)
Jan 26, 2024
13.27
13.50
13.04
13.21
262,036
+0.20(+1.54%)
Jan 25, 2024
12.81
13.39
12.74
13.01
295,197
+0.21(+1.64%)
Jan 24, 2024
12.11
13.48
12.10
12.80
311,720
+1.00(+8.47%)
Jan 23, 2024
11.55
11.85
11.46
11.80
196,731
+0.33(+2.88%)
Jan 22, 2024
11.06
11.49
11.06
11.47
114,610
+0.49(+4.46%)
Jan 19, 2024
10.97
11.09
10.64
10.98
123,835
+0.14(+1.29%)
Jan 18, 2024
11.07
11.16
10.60
10.84
110,233
-0.16(-1.45%)
Jan 17, 2024
10.49
11.05
10.27
11.00
163,609
+0.28(+2.61%)
Jan 16, 2024
10.32
10.74
10.21
10.72
197,892
+0.27(+2.58%)
Jan 12, 2024
10.75
11.07
10.35
10.45
137,548
-0.23(-2.15%)
Jan 11, 2024
10.60
10.76
10.37
10.68
167,748
+0.13(+1.23%)
Jan 10, 2024
10.62
10.86
10.39
10.55
230,770
-0.09(-0.85%)
Jan 09, 2024
10.85
11.09
10.63
10.64
196,704
-0.32(-2.92%)
Jan 08, 2024
11.32
11.48
10.69
10.96
304,450
-0.45(-3.94%)
Jan 05, 2024
11.49
11.91
11.41
11.41
184,902
-0.16(-1.38%)
Jan 04, 2024
11.68
11.88
11.41
11.57
178,304
-0.04(-0.34%)
Jan 03, 2024
11.80
12.28
11.54
11.61
250,137
-0.29(-2.44%)
Jan 02, 2024
12.01
12.22
11.60
11.90
321,860
-0.34(-2.78%)
Dec 29, 2023
13.01
13.15
12.22
12.24
217,619
-0.86(-6.56%)
Dec 28, 2023
13.00
13.15
12.10
13.10
149,178
+0.10(+0.77%)
Dec 27, 2023
12.57
13.04
12.57
13.00
181,508
+0.47(+3.75%)
Dec 26, 2023
12.55
12.56
11.90
12.53
198,373
-0.03(-0.24%)
Dec 22, 2023
12.77
13.00
12.31
12.56
282,958
-0.09(-0.71%)
Dec 21, 2023
12.23
12.66
12.15
12.65
155,445
+0.61(+5.07%)
Dec 20, 2023
11.98
12.55
11.48
12.04
207,666
+0.03(+0.25%)
Dec 19, 2023
11.80
12.48
11.54
12.01
297,006
+0.22(+1.87%)
Dec 18, 2023
12.04
12.12
11.53
11.79
320,411
-0.17(-1.42%)
Dec 15, 2023
11.97
12.20
11.46
11.96
999,546
+0.31(+2.66%)
Dec 14, 2023
11.16
11.66
11.14
11.65
419,835
+0.80(+7.37%)
Dec 13, 2023
10.33
10.88
10.08
10.85
347,665
+0.52(+5.03%)
Dec 12, 2023
10.49
10.49
9.880
10.33
339,882
+0.15(+1.47%)
Dec 11, 2023
10.16
10.39
9.956
10.18
247,475
-0.08(-0.78%)
Dec 08, 2023
10.21
10.52
10.17
10.26
318,795
+0.12(+1.18%)
Dec 07, 2023
10.17
10.22
10.04
10.14
131,277
-0.03(-0.29%)
Dec 06, 2023
10.34
10.40
10.13
10.17
236,219
-0.01(-0.10%)
Dec 05, 2023
10.66
10.74
10.12
10.18
314,891
-0.01(-0.10%)
Dec 04, 2023
10.67
10.90
9.860
10.19
472,519
-0.50(-4.68%)
Dec 01, 2023
10.47
10.75
10.27
10.69
251,558
+0.21(+2.00%)
Nov 30, 2023
10.16
10.56
10.10
10.48
599,384
+0.90(+9.39%)
Nov 29, 2023
8.790
9.850
8.790
9.580
576,564
+0.91(+10.50%)
Nov 28, 2023
8.670
8.740
8.440
8.670
222,316
+0.01(+0.12%)
Nov 27, 2023
8.710
8.850
8.610
8.660
210,375
-0.08(-0.92%)
Nov 24, 2023
8.600
8.870
8.600
8.740
85,763
+0.12(+1.39%)
Nov 22, 2023
8.490
8.670
8.320
8.620
205,730
+0.26(+3.11%)
Nov 21, 2023
8.400
8.700
8.180
8.360
401,283
-0.18(-2.11%)
Nov 20, 2023
8.360
8.790
8.360
8.540
223,445
+0.09(+1.07%)
Nov 17, 2023
8.680
8.770
8.250
8.450
328,086
-0.24(-2.76%)
Nov 16, 2023
8.610
8.980
8.550
8.690
398,468
+0.03(+0.35%)
Nov 15, 2023
8.540
8.690
8.420
8.660
452,380
+0.19(+2.24%)
Nov 14, 2023
8.310
8.530
8.210
8.470
448,786
+0.34(+4.18%)
Nov 13, 2023
8.080
8.240
7.950
8.130
214,674
-0.07(-0.85%)
Nov 10, 2023
8.250
8.330
8.050
8.200
271,495
-0.02(-0.24%)
Nov 09, 2023
8.510
8.700
8.100
8.220
261,364
-0.36(-4.20%)
Nov 08, 2023
8.830
8.830
8.490
8.580
379,562
-0.12(-1.38%)
Nov 07, 2023
8.080
8.940
8.050
8.700
1,038,709
+1.26(+16.94%)
Nov 06, 2023
7.920
7.990
7.110
7.440
624,393
-0.44(-5.58%)
Nov 03, 2023
7.520
7.960
7.520
7.880
283,051
+0.44(+5.91%)
Nov 02, 2023
8.480
8.570
7.251
7.440
841,197
-0.88(-10.58%)
Nov 01, 2023
8.590
8.760
8.080
8.320
819,154
-0.27(-3.14%)
Oct 31, 2023
6.800
8.610
6.800
8.590
1,312,205
+1.82(+26.88%)
Oct 30, 2023
6.800
6.960
6.730
6.770
115,789
+0.06(+0.89%)
Oct 27, 2023
6.870
6.920
6.640
6.710
184,740
-0.12(-1.76%)
Oct 26, 2023
6.970
7.110
6.740
6.830
167,410
-0.25(-3.53%)
Oct 25, 2023
7.360
7.360
6.950
7.080
278,135
-0.38(-5.09%)
Oct 24, 2023
7.260
7.520
7.130
7.460
142,053
+0.25(+3.47%)
Oct 23, 2023
7.380
7.530
7.050
7.210
195,589
-0.23(-3.09%)
Oct 20, 2023
7.530
7.530
6.870
7.440
301,095
-0.09(-1.20%)
Oct 19, 2023
7.780
7.785
7.425
7.530
222,285
-0.30(-3.83%)
Oct 18, 2023
7.880
7.960
7.683
7.830
315,104
-0.15(-1.88%)
Oct 17, 2023
7.780
8.050
7.580
7.980
453,193
+0.14(+1.72%)
Oct 16, 2023
7.340
8.137
7.200
7.845
434,281
+0.59(+8.21%)
Oct 13, 2023
7.650
8.050
7.140
7.250
514,179
-0.35(-4.61%)
Oct 12, 2023
7.990
7.990
7.390
7.600
360,900
-0.40(-5.00%)
Oct 11, 2023
7.850
8.065
7.650
8.000
175,037
+0.20(+2.56%)
Oct 10, 2023
8.370
8.445
7.680
7.800
331,254
-0.51(-6.14%)
Oct 09, 2023
7.970
8.360
7.835
8.310
301,974
+0.25(+3.10%)
Oct 06, 2023
7.340
8.080
7.340
8.060
336,431
+0.47(+6.19%)
Oct 05, 2023
7.360
7.620
7.220
7.590
149,963
+0.20(+2.71%)
Oct 04, 2023
6.920
7.425
6.885
7.390
203,426
+0.47(+6.79%)
Oct 03, 2023
6.910
7.100
6.770
6.920
185,903
-0.11(-1.56%)
Oct 02, 2023
7.170
7.270
6.800
7.030
227,009
-0.20(-2.77%)
Sep 29, 2023
7.150
7.270
7.030
7.230
168,667
+0.14(+1.97%)
Sep 28, 2023
6.810
7.160
6.570
7.090
141,928
+0.22(+3.20%)
Sep 27, 2023
6.740
6.900
6.570
6.870
196,349
+0.14(+2.08%)
Sep 26, 2023
6.680
6.890
6.520
6.730
221,551
-0.01(-0.15%)
Sep 25, 2023
6.650
6.800
6.710
6.740
132,867
-0.01(-0.15%)
Sep 22, 2023
6.680
6.910
6.490
6.750
152,214
+0.13(+1.96%)
Sep 21, 2023
6.570
6.716
6.441
6.620
302,623
-0.05(-0.75%)
Sep 20, 2023
6.650
6.740
6.600
6.670
152,107
+0.06(+0.91%)
Sep 19, 2023
6.490
6.660
6.400
6.610
179,195
+0.10(+1.54%)
Sep 18, 2023
6.330
6.550
6.175
6.510
232,451
+0.11(+1.72%)
Sep 15, 2023
6.730
6.800
6.345
6.400
398,949
-0.35(-5.19%)
Sep 14, 2023
6.110
6.810
6.050
6.750
538,940
+0.65(+10.66%)
Sep 13, 2023
6.200
6.230
6.050
6.100
231,382
-0.10(-1.61%)
Sep 12, 2023
6.130
6.230
6.020
6.200
169,366
+0.05(+0.81%)
Sep 11, 2023
6.030
6.250
5.990
6.150
179,204
+0.11(+1.82%)
Sep 08, 2023
6.020
6.050
5.770
6.040
218,447
+0.01(+0.17%)
Sep 07, 2023
5.940
6.100
5.865
6.030
140,248
+0.00(+0.00%)
Sep 06, 2023
6.050
6.200
5.800
6.030
239,400
+0.09(+1.52%)
Sep 05, 2023
6.060
6.140
5.900
5.940
191,622
-0.28(-4.50%)
Sep 01, 2023
6.180
6.250
6.020
6.220
152,024
+0.04(+0.65%)
Aug 31, 2023
6.180
6.440
6.150
6.180
121,426
+0.02(+0.32%)
Aug 30, 2023
6.070
6.240
6.010
6.160
143,670
+0.06(+0.98%)
Aug 29, 2023
5.710
6.120
5.610
6.100
143,990
+0.38(+6.64%)
Aug 28, 2023
5.570
5.830
5.570
5.720
148,078
+0.17(+3.06%)
Aug 25, 2023
5.750
6.080
5.520
5.550
239,083
-0.18(-3.14%)
Aug 24, 2023
5.730
5.950
5.670
5.730
247,186
+0.01(+0.17%)
Aug 23, 2023
5.830
5.940
5.690
5.720
281,621
-0.13(-2.22%)
Aug 22, 2023
6.060
6.120
5.820
5.850
285,826
-0.20(-3.31%)
Aug 21, 2023
6.460
6.530
5.960
6.050
225,690
-0.46(-7.07%)
Aug 18, 2023
6.590
6.700
6.360
6.510
298,374
-0.21(-3.12%)
Aug 17, 2023
6.490
6.830
6.460
6.720
251,548
+0.22(+3.38%)
Aug 16, 2023
6.000
6.619
5.990
6.500
458,669
+0.55(+9.24%)
Aug 15, 2023
5.900
5.960
5.790
5.950
263,830
-0.02(-0.34%)
Aug 14, 2023
5.920
6.010
5.760
5.970
167,145
+0.01(+0.17%)
Aug 11, 2023
6.110
6.220
5.950
5.960
279,163
-0.18(-2.93%)
Aug 10, 2023
5.850
6.200
5.850
6.140
275,457
+0.37(+6.41%)
Aug 09, 2023
5.520
5.800
5.360
5.770
439,657
+0.20(+3.59%)
Aug 08, 2023
5.630
6.170
5.395
5.570
922,417
-1.00(-15.22%)
Aug 07, 2023
6.770
6.770
6.430
6.570
417,889
-0.18(-2.67%)
Aug 04, 2023
6.810
7.006
6.700
6.750
169,553
-0.08(-1.17%)
Aug 03, 2023
6.600
6.910
6.560
6.830
114,055
+0.20(+3.02%)
Aug 02, 2023
6.660
6.710
6.440
6.630
240,842
-0.14(-2.07%)
Aug 01, 2023
7.010
7.010
6.720
6.770
143,802
-0.31(-4.38%)
Jul 31, 2023
6.890
7.090
6.890
7.080
185,442
+0.22(+3.21%)
Jul 28, 2023
6.780
7.080
6.780
6.860
208,925
+0.12(+1.78%)
Jul 27, 2023
6.850
6.870
6.720
6.740
241,638
-0.14(-2.03%)
Jul 26, 2023
6.830
6.930
6.750
6.880
126,031
+0.12(+1.85%)
Jul 25, 2023
7.080
7.130
6.710
6.755
196,100
-0.34(-4.79%)
Jul 24, 2023
7.000
7.150
6.960
7.095
130,103
+0.05(+0.71%)
Jul 21, 2023
7.040
7.180
6.940
7.045
196,936
+0.09(+1.37%)
Jul 20, 2023
6.730
7.000
6.670
6.950
284,896
+0.21(+3.12%)
Jul 19, 2023
6.660
6.955
6.660
6.740
243,438
+0.10(+1.51%)
Jul 18, 2023
6.670
6.910
6.550
6.640
230,054
-0.03(-0.45%)
Jul 17, 2023
6.830
6.910
6.530
6.670
519,492
-0.19(-2.70%)
Jul 14, 2023
7.250
7.295
6.630
6.855
467,526
-0.21(-2.97%)
Jul 13, 2023
6.900
7.400
6.470
7.065
646,459
-0.76(-9.77%)
Jul 12, 2023
7.690
8.310
7.690
7.830
511,693
+0.43(+5.81%)
Jul 11, 2023
7.240
7.510
7.160
7.400
491,139
+0.17(+2.35%)
Jul 10, 2023
6.930
7.560
6.930
7.230
381,328
+0.28(+4.03%)
Jul 07, 2023
6.710
6.990
6.680
6.950
463,436
+0.24(+3.58%)
Jul 06, 2023
6.750
6.890
6.480
6.710
339,987
-0.19(-2.75%)
Jul 05, 2023
6.820
6.940
6.620
6.900
277,507
+0.08(+1.17%)
Jul 03, 2023
6.530
6.890
6.450
6.820
164,528
+0.32(+4.92%)
Jun 30, 2023
6.560
6.560
6.340
6.500
497,278
+0.01(+0.15%)
Jun 29, 2023
6.410
6.600
6.320
6.490
417,509
+0.04(+0.62%)
Jun 28, 2023
6.350
6.550
6.300
6.450
352,648
+0.15(+2.38%)
Jun 27, 2023
6.660
6.660
6.260
6.300
298,505
-0.20(-3.00%)
Jun 26, 2023
6.470
6.770
6.455
6.495
391,492
-0.00(-0.08%)
Jun 23, 2023
6.650
6.860
6.480
6.500
619,130
-0.16(-2.40%)
Jun 22, 2023
6.760
6.840
6.320
6.660
715,598
-0.13(-1.91%)
Jun 21, 2023
6.990
7.020
6.700
6.790
421,018
-0.21(-3.00%)
Jun 20, 2023
7.300
7.500
6.950
7.000
492,985
-0.22(-3.05%)
Jun 16, 2023
7.540
7.640
7.200
7.220
318,068
-0.16(-2.10%)
Jun 15, 2023
7.460
7.550
7.255
7.375
284,862
+0.72(+10.90%)
May 08, 2023
6.580
6.870
6.310
6.650
737,297
+0.06(+0.91%)
May 05, 2023
6.370
6.750
6.310
6.590
414,511
+0.28(+4.44%)
May 04, 2023
6.530
7.165
5.990
6.310
1,176,656
-0.35(-5.26%)
May 03, 2023
6.560
7.190
6.400
6.660
468,039
+0.14(+2.15%)
May 02, 2023
7.050
7.270
6.290
6.520
1,803,006
-0.44(-6.32%)
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
.