Italia markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,48-1,37 (-2,64%)
Alla chiusura: 04:00PM EST
50,01 -0,47 (-0,93%)
Dopo ore: 05:08PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202251,1952,7650,0250,4850,481.244.600
20 gen 202252,7555,0351,5851,8551,851.045.300
19 gen 202252,5053,5851,1451,5951,591.198.200
18 gen 202253,3454,2552,2252,5652,561.196.800
14 gen 202255,0457,0752,8954,3754,371.054.000
13 gen 202259,5459,7455,9256,0456,04808.800
12 gen 202261,3362,4958,6159,2659,261.282.000
11 gen 202260,5363,1359,4161,1561,15944.900
10 gen 202258,7760,2957,3360,1060,10589.200
07 gen 202260,2262,5059,4760,0260,02816.200
06 gen 202260,5662,3159,5160,7060,701.041.200
05 gen 202262,6864,3360,0460,5660,561.098.200
04 gen 202267,4967,4962,2964,3764,37936.500
03 gen 202267,7068,2365,1067,8867,88606.200
31 dic 202167,5168,1766,2267,3367,33523.800
30 dic 202166,6768,7566,2967,5867,58571.300
29 dic 202166,6466,9664,9566,6066,60637.600
28 dic 202167,1868,3465,8366,7366,73893.600
27 dic 202169,1870,1267,4467,6767,671.070.200
23 dic 202169,5370,1867,2469,1369,13648.600
22 dic 202171,6171,9467,9269,6469,641.307.300
21 dic 202167,2671,9266,8271,3071,30916.600
20 dic 202168,0069,7366,2666,6566,651.254.400
17 dic 202166,6570,3263,7968,9468,942.026.900
16 dic 202165,0066,7063,1964,1664,161.571.100
15 dic 202166,6667,4463,7967,1967,191.547.000
14 dic 202167,0069,3065,7566,3866,382.201.400
13 dic 202163,1072,4663,1069,1369,135.608.700
10 dic 202168,2568,8957,5863,0063,0013.817.000
09 dic 2021120,41122,78114,07115,37115,37401.300
08 dic 2021115,00120,88112,34120,71120,71621.900
07 dic 2021114,64118,96113,87114,70114,70489.000
06 dic 2021110,37112,73107,55111,49111,49643.400
03 dic 2021108,72111,46104,47111,12111,12797.200
02 dic 2021105,18108,76103,28107,89107,89552.400
01 dic 2021114,49115,75105,98106,06106,06727.300
30 nov 2021115,82119,23112,78113,42113,42542.700
29 nov 2021114,21116,15111,06115,60115,60481.000
26 nov 2021112,58117,72111,76113,82113,82288.800
24 nov 2021108,08114,59106,09113,50113,50946.900
23 nov 2021110,32111,83105,89108,48108,48964.000
22 nov 2021114,34115,85109,67110,13110,13651.500
19 nov 2021120,51122,00114,90115,42115,42522.700
18 nov 2021122,41123,36119,56120,44120,44612.200
17 nov 2021127,56128,43121,91122,15122,15820.900
16 nov 2021131,53132,35126,58127,59127,591.156.100
15 nov 2021132,60133,18130,01131,47131,47487.800
12 nov 2021136,14137,98131,50132,75132,75794.700
11 nov 2021138,94139,39133,50135,26135,26542.300
10 nov 2021147,00149,00137,74138,32138,322.242.800
09 nov 2021160,80164,00157,98158,58158,58420.700
08 nov 2021156,86160,10154,64158,36158,36254.800
05 nov 2021158,24158,73155,16156,10156,10293.900
04 nov 2021157,00157,88154,16156,80156,80190.100
03 nov 2021158,13159,78155,01156,22156,22159.000
02 nov 2021160,16161,50157,32158,13158,13161.700
01 nov 2021160,16161,61158,46160,29160,29185.000
29 ott 2021155,77159,80154,42159,31159,31212.400
28 ott 2021153,18156,82152,36156,54156,54193.800
27 ott 2021154,67156,11151,07151,89151,89262.400
26 ott 2021157,48157,72153,36154,34154,34196.200
25 ott 2021155,54158,49154,88155,91155,91158.400
22 ott 2021155,89157,35154,10155,18155,18145.800
21 ott 2021153,42157,87150,19156,49156,49304.900
20 ott 2021151,37154,12149,32150,20150,20153.000
19 ott 2021149,36152,35149,22150,00150,00136.100
18 ott 2021145,77149,68145,65148,68148,68181.900
15 ott 2021148,72150,31146,89147,54147,54255.500
14 ott 2021146,63150,06146,58148,84148,84196.600
13 ott 2021145,23147,13144,56145,60145,60483.900
12 ott 2021140,01143,77138,65142,39142,39447.700
11 ott 2021142,85143,59138,21138,61138,61400.800
08 ott 2021147,99147,99142,88143,24143,24262.800
07 ott 2021148,33150,17146,64147,20147,20214.000
06 ott 2021142,77147,10142,07146,77146,77247.600
05 ott 2021141,54146,58141,17144,60144,60692.300
04 ott 2021152,09153,39140,69141,35141,35665.100
01 ott 2021151,35153,19148,02152,73152,73463.600
30 set 2021154,69155,76150,66151,04151,04432.100
29 set 2021155,15156,16152,67153,68153,68263.400
28 set 2021157,61158,27152,58153,09153,09294.100
27 set 2021162,16162,16157,25159,96159,96271.300
24 set 2021161,03163,18160,23162,61162,61188.700
23 set 2021164,49164,49159,56161,05161,05333.900
22 set 2021162,12164,01161,11163,14163,14217.200
21 set 2021160,73163,08159,91161,92161,92307.500
20 set 2021157,31162,44154,36159,08159,08256.100
17 set 2021162,11163,40159,82160,25160,25580.200
16 set 2021159,11161,34158,55161,11161,11238.300
15 set 2021160,62161,28158,53159,35159,35219.100
14 set 2021159,50160,85157,62159,99159,99210.600
13 set 2021160,43160,61155,69159,02159,02278.800
10 set 2021160,43163,16159,50160,48160,48245.600
09 set 2021160,65162,63159,92160,32160,32173.400
08 set 2021165,00166,16160,34161,14161,14497.300
07 set 2021167,05167,40164,39166,21166,21181.800
03 set 2021162,00167,13161,75166,36166,36319.800
02 set 2021161,77164,38161,11162,50162,50262.600
01 set 2021157,46162,12157,37161,40161,40602.000
31 ago 2021155,30157,83154,48156,97156,97465.000
*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...