Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Evercommerce Inc (NQ: EVCM )

10.41 +0.16 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	10.32	10.48	10.29	10.41	124,232	+0.16(+1.56%)
Aug 22, 2024	10.41	10.47	10.24	10.25	76,883	-0.16(-1.54%)
Aug 21, 2024	10.30	10.44	10.24	10.41	72,810	+0.19(+1.86%)
Aug 20, 2024	10.20	10.26	10.11	10.22	90,369	+0.01(+0.10%)
Aug 19, 2024	10.13	10.35	10.11	10.21	155,499	+0.10(+0.99%)
Aug 16, 2024	10.06	10.22	10.06	10.11	110,928	+0.02(+0.20%)
Aug 15, 2024	9.970	10.19	9.940	10.09	96,952	+0.32(+3.28%)
Aug 14, 2024	9.840	9.880	9.720	9.770	147,244	-0.06(-0.61%)
Aug 13, 2024	9.430	9.960	9.430	9.830	206,513	+0.16(+1.65%)
Aug 12, 2024	9.900	9.940	9.660	9.670	168,465	-0.19(-1.93%)
Aug 09, 2024	10.09	10.11	9.795	9.860	172,018	-0.25(-2.47%)
Aug 08, 2024	10.10	10.27	9.985	10.11	121,587	+0.09(+0.90%)
Aug 07, 2024	10.05	10.66	9.450	10.02	193,977	-0.56(-5.29%)
Aug 06, 2024	10.62	10.77	10.55	10.58	120,063	+0.01(+0.09%)
Aug 05, 2024	10.50	10.85	10.10	10.57	173,927	-0.53(-4.77%)
Aug 02, 2024	11.17	11.22	10.86	11.10	131,284	-0.46(-3.98%)
Aug 01, 2024	12.06	12.18	11.51	11.56	117,583	-0.50(-4.15%)
Jul 31, 2024	12.22	12.31	11.99	12.06	131,322	-0.05(-0.41%)
Jul 30, 2024	12.08	12.19	11.94	12.11	138,413	+0.04(+0.33%)
Jul 29, 2024	12.14	12.35	12.04	12.07	238,564	-0.07(-0.58%)
Jul 26, 2024	12.00	12.15	11.94	12.14	187,559	+0.28(+2.36%)
Jul 25, 2024	11.63	12.05	11.63	11.86	108,064	+0.24(+2.07%)
Jul 24, 2024	11.93	12.03	11.56	11.62	113,122	-0.39(-3.25%)
Jul 23, 2024	11.89	12.05	11.89	12.01	157,110	+0.08(+0.67%)
Jul 22, 2024	11.88	11.99	11.79	11.93	101,286	+0.14(+1.19%)
Jul 19, 2024	11.98	12.09	11.72	11.79	126,765	-0.19(-1.59%)
Jul 18, 2024	11.97	12.13	11.89	11.98	145,938	+0.02(+0.17%)
Jul 17, 2024	11.75	11.96	11.63	11.96	146,827	+0.08(+0.67%)
Jul 16, 2024	11.72	11.96	11.72	11.88	154,983	+0.24(+2.06%)
Jul 15, 2024	11.40	11.65	11.38	11.64	200,751	+0.33(+2.92%)
Jul 12, 2024	11.25	11.44	11.25	11.31	135,257	+0.11(+0.98%)
Jul 11, 2024	11.13	11.27	10.98	11.20	153,303	+0.26(+2.38%)
Jul 10, 2024	10.96	11.02	10.81	10.94	127,819	+0.02(+0.18%)
Jul 09, 2024	11.09	11.14	10.88	10.92	101,619	-0.19(-1.71%)
Jul 08, 2024	11.16	11.17	11.01	11.11	109,283	-0.04(-0.36%)
Jul 05, 2024	10.89	11.26	10.83	11.15	139,490	+0.01(+0.09%)
Jul 03, 2024	11.24	11.33	11.12	11.14	94,883	-0.10(-0.89%)
Jul 02, 2024	10.96	11.25	10.96	11.24	113,637	+0.30(+2.74%)
Jul 01, 2024	11.00	11.00	10.81	10.94	182,656	-0.04(-0.36%)
Jun 28, 2024	10.88	11.03	10.84	10.98	316,104	+0.20(+1.86%)
Jun 27, 2024	10.66	10.88	10.61	10.78	164,233	+0.16(+1.51%)
Jun 26, 2024	10.20	10.62	10.20	10.62	197,803	+0.32(+3.11%)
Jun 25, 2024	10.20	10.35	10.03	10.30	405,637	+0.12(+1.18%)
Jun 24, 2024	9.990	10.29	9.920	10.18	449,523	+0.16(+1.60%)
Jun 21, 2024	9.850	10.08	9.720	10.02	527,776	+0.20(+2.04%)
Jun 20, 2024	9.820	9.945	9.690	9.820	496,899	-0.05(-0.51%)
Jun 18, 2024	9.880	10.03	9.800	9.870	516,619	-0.01(-0.10%)
Jun 17, 2024	9.760	9.910	9.760	9.880	237,601	+0.01(+0.10%)
Jun 14, 2024	9.510	9.910	9.400	9.870	544,878	+0.35(+3.68%)
Jun 13, 2024	9.710	9.710	9.450	9.520	146,250	-0.20(-2.06%)
Jun 12, 2024	9.750	9.970	9.680	9.720	169,203	+0.11(+1.14%)
Jun 11, 2024	9.400	9.735	9.390	9.610	172,482	+0.11(+1.16%)
Jun 10, 2024	9.370	9.560	9.190	9.500	193,711	+0.07(+0.74%)
Jun 07, 2024	9.460	9.500	9.320	9.430	188,459	-0.13(-1.36%)
Jun 06, 2024	9.600	9.710	9.510	9.560	155,834	-0.04(-0.42%)
Jun 05, 2024	9.500	9.620	9.450	9.600	177,078	+0.03(+0.31%)
Jun 04, 2024	9.370	9.610	9.370	9.570	187,255	+0.13(+1.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Evercommerce Inc (NQ: EVCM )

Historical Prices