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
Evercommerce Inc
(NQ:
EVCM
)
10.86
-0.03 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 17, 2024
10.71
10.92
10.60
10.89
158,056
+0.23(+2.16%)
May 16, 2024
10.46
10.74
10.38
10.66
110,402
+0.17(+1.62%)
May 15, 2024
10.33
10.64
10.32
10.49
158,210
+0.11(+1.06%)
May 14, 2024
10.19
10.44
10.09
10.38
157,321
+0.29(+2.87%)
May 13, 2024
10.18
10.18
9.920
10.09
134,619
+0.00(+0.00%)
May 10, 2024
9.900
10.31
9.763
10.09
224,000
+0.40(+4.13%)
May 09, 2024
9.860
9.960
9.650
9.690
198,802
-0.17(-1.72%)
May 08, 2024
9.810
9.970
9.810
9.860
147,957
-0.11(-1.10%)
May 07, 2024
9.760
10.04
9.760
9.970
153,405
+0.22(+2.26%)
May 06, 2024
9.560
9.810
9.560
9.750
242,730
+0.25(+2.63%)
May 03, 2024
9.490
9.580
9.401
9.500
126,941
+0.18(+1.93%)
May 02, 2024
9.350
9.500
9.250
9.320
311,412
+0.09(+0.98%)
May 01, 2024
9.020
9.340
9.020
9.230
199,864
+0.23(+2.56%)
Apr 30, 2024
9.070
9.250
9.000
9.000
136,460
-0.15(-1.64%)
Apr 29, 2024
9.180
9.250
9.130
9.150
111,158
-0.02(-0.22%)
Apr 26, 2024
9.220
9.350
9.150
9.170
113,551
-0.01(-0.11%)
Apr 25, 2024
9.210
9.380
9.120
9.180
144,194
-0.15(-1.61%)
Apr 24, 2024
9.320
9.490
9.255
9.330
144,463
+0.02(+0.21%)
Apr 23, 2024
9.090
9.400
9.045
9.310
164,658
+0.21(+2.31%)
Apr 22, 2024
8.910
9.250
8.820
9.100
359,399
+0.27(+3.06%)
Apr 19, 2024
8.680
8.840
8.680
8.830
131,806
+0.11(+1.26%)
Apr 18, 2024
8.740
8.880
8.690
8.720
173,987
+0.02(+0.23%)
Apr 17, 2024
8.710
8.910
8.670
8.700
220,749
+0.07(+0.81%)
Apr 16, 2024
8.590
8.710
8.490
8.630
178,722
+0.04(+0.47%)
Apr 15, 2024
8.820
8.840
8.530
8.590
154,016
-0.16(-1.83%)
Apr 12, 2024
8.890
8.960
8.700
8.750
160,648
-0.20(-2.23%)
Apr 11, 2024
8.880
9.030
8.880
8.950
161,896
+0.07(+0.79%)
Apr 10, 2024
8.970
9.070
8.820
8.880
150,928
-0.31(-3.37%)
Apr 09, 2024
9.310
9.340
9.135
9.190
357,170
-0.09(-0.97%)
Apr 08, 2024
9.080
9.300
9.080
9.280
251,520
+0.26(+2.88%)
Apr 05, 2024
9.040
9.230
9.020
9.020
165,833
-0.09(-0.99%)
Apr 04, 2024
9.080
9.270
9.020
9.110
189,251
+0.13(+1.45%)
Apr 03, 2024
8.870
9.270
8.870
8.980
141,291
+0.02(+0.22%)
Apr 02, 2024
9.040
9.060
8.915
8.960
142,994
-0.21(-2.29%)
Apr 01, 2024
9.380
9.430
9.120
9.170
148,907
-0.25(-2.65%)
Mar 28, 2024
9.330
9.630
9.330
9.420
150,001
+0.11(+1.18%)
Mar 27, 2024
9.280
9.400
9.210
9.310
120,127
+0.11(+1.20%)
Mar 26, 2024
9.320
9.400
9.200
9.200
113,220
-0.05(-0.54%)
Mar 25, 2024
9.090
9.280
9.090
9.250
100,355
+0.19(+2.10%)
Mar 22, 2024
9.050
9.095
8.775
9.060
123,594
+0.02(+0.22%)
Mar 21, 2024
9.160
9.185
8.990
9.040
124,465
-0.07(-0.77%)
Mar 20, 2024
8.910
9.160
8.864
9.110
155,414
+0.18(+2.02%)
Mar 19, 2024
8.780
9.000
8.570
8.930
142,609
+0.15(+1.71%)
Mar 18, 2024
8.490
9.230
8.463
8.780
396,874
+0.33(+3.91%)
Mar 15, 2024
6.900
8.490
6.220
8.450
858,508
-0.90(-9.63%)
Mar 14, 2024
9.470
9.600
9.330
9.350
126,092
-0.16(-1.68%)
Mar 13, 2024
9.710
9.839
9.430
9.510
116,719
-0.24(-2.46%)
Mar 12, 2024
9.670
9.840
9.590
9.750
90,872
+0.08(+0.83%)
Mar 11, 2024
9.510
9.810
9.510
9.670
70,060
+0.13(+1.36%)
Mar 08, 2024
9.560
9.720
9.510
9.540
95,664
+0.09(+0.95%)
Mar 07, 2024
9.290
9.530
9.290
9.450
62,808
+0.21(+2.27%)
Mar 06, 2024
9.090
9.300
9.070
9.240
70,740
+0.24(+2.67%)
Mar 05, 2024
9.380
9.420
8.870
9.000
175,981
-0.48(-5.06%)
Mar 04, 2024
9.880
9.880
9.350
9.480
143,180
-0.40(-4.05%)
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
.