Italia markets closed

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,86-0,54 (-1,62%)
Alla chiusura: 04:00PM EST
32,24 -0,62 (-1,89%)
Dopo ore: 04:07PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202232,5033,4731,9432,8632,86214.100
01 dic 202232,9234,6831,9633,4033,40556.500
30 nov 202230,3232,9529,1532,6432,64500.900
29 nov 202230,1231,2429,7230,5130,51258.700
28 nov 202230,4431,2129,9330,3230,32208.100
25 nov 202230,7631,1930,5930,8630,86192.500
23 nov 202229,7931,0929,0030,9030,90459.600
22 nov 202230,0730,0728,7529,4329,43291.800
21 nov 202229,8630,1829,1530,0630,06360.600
18 nov 202231,0531,0829,1629,8629,86521.600
17 nov 202231,1531,5630,1430,2130,21306.900
16 nov 202232,7832,9031,2632,2832,28349.900
15 nov 202233,9934,4932,9233,2733,27581.400
14 nov 202232,5833,0031,2532,9432,94762.500
11 nov 202231,8032,8130,9732,7432,74694.500
10 nov 202229,2532,0729,2532,0132,011.391.500
09 nov 202227,7128,8826,5326,9926,99882.200
08 nov 202227,1728,5225,5027,6927,692.190.700
07 nov 202226,8727,0324,2025,0025,001.129.300
04 nov 202230,3730,4026,5126,6926,69740.400
03 nov 202230,0331,0229,5030,0730,07345.500
02 nov 202232,2032,8830,5130,5730,57564.100
01 nov 202232,3833,1431,7832,2532,25420.900
31 ott 202232,2132,8331,0031,3331,33592.100
28 ott 202231,3832,3131,1332,2732,27422.500
27 ott 202230,7032,3830,6331,3431,34460.100
26 ott 202231,7632,8830,3030,4630,46464.000
25 ott 202229,9232,9529,8432,2632,26641.700
24 ott 202229,0029,6427,7729,5429,54329.900
21 ott 202229,1129,3628,1729,1829,18376.000
20 ott 202230,6331,4529,1029,4029,40425.800
19 ott 202230,7631,5030,1030,6330,63376.200
18 ott 202231,9932,5630,7031,4531,45363.700
17 ott 202230,1532,0930,1530,9230,92491.900
14 ott 202230,8631,1428,9328,9728,97509.700
13 ott 202229,1031,3528,4630,4730,47607.800
12 ott 202230,0130,7229,6030,3830,38415.300
11 ott 202229,8230,6328,5129,9829,98456.100
10 ott 202230,1931,6230,0030,0530,05487.200
07 ott 202233,0833,0831,2331,6431,64453.900
06 ott 202232,5833,8132,5833,7933,79415.400
05 ott 202231,6332,7730,5832,7332,73599.000
04 ott 202232,1433,3632,1433,0733,07752.800
03 ott 202231,1731,7430,4931,2131,21847.400
30 set 202231,8732,2030,8030,8830,88986.800
29 set 202231,9732,2231,1132,0632,06560.400
28 set 202231,2933,2731,1232,8332,83702.400
27 set 202229,9431,2329,8231,0931,09550.400
26 set 202229,0231,2028,9729,3229,32679.400
23 set 202230,7231,3028,6929,0229,02916.800
22 set 202233,8034,3731,2631,3131,31905.700
21 set 202235,5336,1434,3134,3134,31619.800
20 set 202235,1435,7134,6435,1735,17452.600
19 set 202235,7136,3434,9535,5735,57484.400
16 set 202235,8036,6635,0236,0636,06733.800
15 set 202236,6637,9036,1736,7336,731.539.000
14 set 202236,2737,5235,3537,4037,40682.900
13 set 202236,9338,1636,4936,5236,52579.600
12 set 202239,5739,9838,6439,4939,49599.800
09 set 202240,4040,7138,3439,4839,48559.100
08 set 202239,3740,4838,7039,8539,85482.500
07 set 202237,4340,0037,4339,9339,93555.000
06 set 202239,0239,0237,4037,5437,54449.900
02 set 202240,7740,7838,7139,2339,23421.400
01 set 202239,1040,0037,9439,9139,91596.400
31 ago 202241,0041,4539,4139,7839,78696.800
30 ago 202242,3542,9040,5041,0041,00942.900
29 ago 202240,8942,2540,2841,7041,701.114.000
26 ago 202241,5342,3239,7541,9941,992.893.000
25 ago 202234,9335,8134,5835,7735,77434.700
24 ago 202234,0234,9733,8734,4834,48347.500
23 ago 202233,7034,5733,5134,1234,12498.400
22 ago 202233,5033,8732,9833,2333,23489.900
19 ago 202234,2134,4332,7734,3734,37644.600
18 ago 202235,3535,6034,9035,1635,16369.300
17 ago 202235,8136,2234,8535,5035,50873.600
16 ago 202236,7836,9535,3336,9036,90495.500
15 ago 202236,3937,5435,8837,3037,30641.300
12 ago 202235,5836,8335,0036,8236,82766.200
11 ago 202236,7637,4534,0534,9734,97826.700
10 ago 202232,5036,3432,3036,0336,031.544.700
09 ago 202232,2332,2329,4729,6229,62845.000
08 ago 202232,7534,3232,2332,3132,31662.000
05 ago 202230,7932,5530,6132,5332,53521.900
04 ago 202232,7533,3031,0631,7431,74539.900
03 ago 202228,2832,6928,2832,6732,67946.100
02 ago 202225,7528,4225,7527,9927,99670.100
01 ago 202225,1026,4924,1026,0726,07726.100
29 lug 202226,8626,8625,0125,1425,14685.500
28 lug 202226,5427,3125,7526,7026,70321.300
27 lug 202225,9426,7225,5326,6426,64488.700
26 lug 202227,4527,5125,2125,4625,46702.100
25 lug 202229,6829,7927,8128,0028,00753.600
22 lug 202231,3531,6629,6829,9129,91410.600
21 lug 202229,8031,2128,6031,2031,20589.000
20 lug 202227,7329,8827,7329,8029,80794.300
19 lug 202226,1127,7025,6827,5127,51594.900
18 lug 202226,1826,9425,7425,7725,77486.600
15 lug 202225,4325,7224,6825,5025,50347.600
14 lug 202226,0026,3224,7824,8124,81479.000
*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...