Italia markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,88-0,02 (-0,06%)
Alla chiusura: 04:00PM EDT
34,88 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202434,9034,9134,8834,8834,88610.300
25 apr 202434,9034,9234,8934,9034,90868.200
24 apr 202434,9034,9134,8934,8934,89578.600
23 apr 202434,8934,9234,8934,9034,90245.000
22 apr 202434,8934,9234,8834,8934,89511.200
19 apr 202434,8834,8934,8734,8834,881.190.900
18 apr 202434,8934,9334,8834,8834,88724.100
17 apr 202434,8834,9234,8834,8834,88285.000
16 apr 202434,8634,9134,8634,8734,87255.000
15 apr 202434,8634,8734,8534,8634,86565.400
12 apr 202434,8534,8834,8534,8634,86249.900
11 apr 202434,8634,9034,8634,8634,86454.800
10 apr 202434,8334,9034,8334,8634,861.335.200
09 apr 202434,8534,8734,8434,8534,85412.900
08 apr 202434,8734,9034,8434,8534,85581.300
05 apr 202434,8434,8834,8434,8534,85557.700
04 apr 202434,8534,8634,8234,8334,83525.600
03 apr 202434,8534,8834,8334,8434,84405.200
02 apr 202434,8234,9334,8234,9034,90539.400
01 apr 202434,8334,9234,8234,8234,82377.200
28 mar 202434,8034,9134,8034,8334,83352.100
27 mar 202434,8234,8434,8034,8134,81402.500
26 mar 202434,8334,9634,7934,7934,79255.900
25 mar 202434,8134,8434,8034,8334,83487.100
22 mar 202434,8034,8234,7934,8134,81344.900
21 mar 202434,8534,8934,7534,7934,791.076.600
20 mar 202434,7534,7834,7034,7134,71568.000
19 mar 202434,7534,8034,7434,7734,77979.000
18 mar 202434,7334,8034,7234,7734,77584.100
15 mar 202434,7034,8134,6934,7334,731.573.400
14 mar 202434,7334,7934,7034,7234,72288.600
13 mar 202434,7534,8334,7034,7134,71522.600
12 mar 202434,8534,8534,7434,7534,75936.700
11 mar 202434,9535,0134,8534,8534,85841.600
08 mar 202435,1035,2435,0135,0135,01292.100
07 mar 202435,1635,1935,0135,1035,10564.300
06 mar 202435,2835,4035,0535,1535,15748.700
05 mar 202435,4035,4035,1235,2935,291.154.300
04 mar 202435,4035,6835,3335,5935,591.248.600
01 mar 202435,3035,7034,8135,5735,574.176.600
29 feb 202428,2528,2928,2228,2728,271.066.200
28 feb 202428,2428,2628,2328,2328,23976.900
27 feb 202428,3328,3728,2428,2428,241.065.500
26 feb 202428,3128,3728,2828,3328,33823.800
23 feb 202428,2628,3528,2428,3328,331.012.800
22 feb 202428,3528,3928,2328,2528,252.034.900
21 feb 202428,2528,4028,2428,3828,381.389.500
20 feb 202428,2128,3128,2028,2928,291.311.400
16 feb 202428,1928,2928,1928,2128,212.925.400
15 feb 202428,2128,2428,1828,2328,232.108.100
14 feb 202428,2228,2628,1628,1828,182.444.300
13 feb 202428,1828,2128,1328,1728,172.548.700
12 feb 202428,1728,2528,1628,1728,171.167.500
09 feb 202428,1528,2328,1528,1828,181.778.500
08 feb 202428,1728,2428,1328,1428,142.330.800
07 feb 202428,1728,2028,1228,2028,204.023.200
06 feb 202428,2128,2728,1328,1528,153.747.100
05 feb 202428,1128,2528,0528,1728,1716.751.500
02 feb 202423,5424,3323,4723,7923,79462.200
01 feb 202422,4623,9222,2623,9023,90547.900
31 gen 202422,6123,2422,3022,3622,36470.800
30 gen 202422,7822,9522,3822,6922,69654.600
29 gen 202422,2322,9622,0622,9322,93271.100
26 gen 202422,1922,3922,0322,0622,06196.900
25 gen 202422,7822,8021,9322,1322,13284.100
24 gen 202422,7423,0022,2022,2322,23240.800
23 gen 202422,8722,9222,2522,3922,39317.100
22 gen 202421,8622,7121,8522,6122,61458.100
19 gen 202422,0922,2321,4921,6921,69315.000
18 gen 202421,8222,0021,3821,9121,91294.300
17 gen 202421,3221,7921,0121,6521,65443.300
16 gen 202421,7421,8521,4221,6521,65398.400
12 gen 202422,1222,3821,7822,0222,02511.000
11 gen 202421,9522,0021,3721,9521,95283.100
10 gen 202422,0322,1921,6121,9921,99357.700
09 gen 202421,8222,0121,5521,8821,88343.000
08 gen 202421,6622,0321,6521,9521,95352.100
05 gen 202421,4921,8821,4021,5521,55362.000
04 gen 202421,5821,9221,3921,7521,75395.700
03 gen 202422,2622,6121,6121,6521,65552.300
02 gen 202424,0524,0522,6022,7522,75478.000
29 dic 202324,5124,5324,1624,3124,31257.700
28 dic 202324,5725,0324,4124,6724,67261.200
27 dic 202324,7724,8824,3824,5624,56180.700
26 dic 202324,3724,8824,2224,7024,70225.800
22 dic 202324,3024,5824,0024,3724,37324.600
21 dic 202323,5024,3423,4024,0624,06857.700
20 dic 202323,1624,0122,8623,1323,13592.600
19 dic 202323,8324,4923,7023,8823,88406.700
18 dic 202323,5223,7223,3423,5723,57319.600
15 dic 202324,0424,0423,4123,6023,60987.700
14 dic 202323,8924,5523,4823,8123,81421.000
13 dic 202322,6023,4722,4123,3523,35642.500
12 dic 202322,4322,6922,0722,6822,68382.200
11 dic 202322,5622,8022,2522,2822,28335.700
08 dic 202322,5623,1122,4322,6522,65315.700
07 dic 202322,4123,0022,0522,7322,73487.400
06 dic 202321,5522,7021,4522,4422,44533.500
05 dic 202321,0221,3620,8621,3321,33391.800
04 dic 202321,1621,5720,7621,0421,04379.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...