Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everquote Inc Cl A (NQ: EVER )

21.36 -0.39 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.300 4.580 4.060 4.180 150,900 -0.10(-2.34%)
Dec 28, 2018 4.250 4.510 4.050 4.280 238,000 +0.07(+1.66%)
Dec 27, 2018 4.200 4.600 4.190 4.210 132,952 -0.04(-0.94%)
Dec 26, 2018 4.390 4.470 4.160 4.250 236,764 -0.03(-0.70%)
Dec 24, 2018 4.380 4.380 4.200 4.280 45,400 -0.18(-4.04%)
Dec 21, 2018 4.760 4.800 4.170 4.460 336,000 -0.33(-6.89%)
Dec 20, 2018 4.820 4.939 4.510 4.790 153,006 -0.02(-0.42%)
Dec 19, 2018 4.800 5.000 4.740 4.810 129,560 -0.01(-0.21%)
Dec 18, 2018 4.580 5.090 4.502 4.820 192,308 +0.24(+5.24%)
Dec 17, 2018 4.910 5.040 4.430 4.580 170,012 -0.39(-7.85%)
Dec 14, 2018 5.180 5.330 4.850 4.970 177,500 -0.20(-3.87%)
Dec 13, 2018 6.010 6.020 5.150 5.170 118,009 -0.82(-13.69%)
Dec 12, 2018 6.100 6.160 5.970 5.990 63,887 -0.10(-1.64%)
Dec 11, 2018 6.060 6.470 5.790 6.090 111,736 +0.04(+0.66%)
Dec 10, 2018 5.860 6.050 5.780 6.050 64,635 +0.15(+2.54%)
Dec 07, 2018 6.270 6.320 5.810 5.900 65,700 -0.39(-6.20%)
Dec 06, 2018 5.930 6.365 5.920 6.290 77,747 +0.28(+4.66%)
Dec 04, 2018 6.050 6.230 5.960 6.010 62,200 -0.05(-0.83%)
Dec 03, 2018 6.250 6.358 5.929 6.060 59,392 -0.11(-1.78%)
Nov 30, 2018 6.120 6.470 6.100 6.170 44,600 +0.02(+0.33%)
Nov 29, 2018 6.170 6.700 6.060 6.150 184,124 -0.05(-0.81%)
Nov 28, 2018 5.500 6.360 5.500 6.200 216,347 +0.60(+10.71%)
Nov 27, 2018 6.500 6.640 5.510 5.600 225,000 -0.88(-13.58%)
Nov 26, 2018 6.000 6.650 5.955 6.480 237,988 +0.48(+8.00%)
Nov 23, 2018 5.490 6.160 5.480 6.000 222,700 +0.52(+9.49%)
Nov 21, 2018 5.480 5.480 5.480 0 +0.47(+9.38%)
Nov 20, 2018 5.020 5.300 4.900 5.010 580,533 +0.00(+0.00%)
Nov 19, 2018 5.540 5.820 5.000 5.010 307,819 -0.50(-9.07%)
Nov 16, 2018 5.970 6.180 5.140 5.510 349,200 -0.44(-7.39%)
Nov 15, 2018 6.160 6.500 5.810 5.950 476,942 -0.20(-3.25%)
Nov 14, 2018 6.720 6.850 6.150 6.150 539,036 -0.58(-8.62%)
Nov 13, 2018 8.260 8.750 6.650 6.730 1,795,262 -5.18(-43.49%)
Nov 12, 2018 12.52 12.54 11.87 11.91 33,143 -0.72(-5.70%)
Nov 09, 2018 12.25 12.63 12.10 12.63 25,000 +0.52(+4.29%)
Nov 08, 2018 12.65 12.99 12.02 12.11 77,946 -0.49(-3.89%)
Nov 07, 2018 12.40 12.80 12.12 12.60 27,793 -0.27(-2.10%)
Nov 06, 2018 13.23 13.53 12.30 12.87 30,218 -0.35(-2.65%)
Nov 05, 2018 12.00 13.38 11.63 13.22 44,996 +1.07(+8.81%)
Nov 02, 2018 13.34 13.36 11.93 12.15 210,100 -1.05(-7.95%)
Nov 01, 2018 13.38 13.43 12.61 13.20 55,159 +0.33(+2.56%)
Oct 31, 2018 12.77 13.06 12.74 12.87 42,869 +0.20(+1.58%)
Oct 30, 2018 12.61 13.45 12.55 12.67 48,276 +0.15(+1.20%)
Oct 29, 2018 11.95 12.95 11.91 12.52 53,754 +0.53(+4.42%)
Oct 26, 2018 11.75 12.20 11.53 11.99 68,100 +0.19(+1.61%)
Oct 25, 2018 11.85 12.25 11.60 11.80 100,360 -0.05(-0.42%)
Oct 24, 2018 12.00 12.36 11.53 11.85 72,981 -0.15(-1.25%)
Oct 23, 2018 11.92 12.39 11.92 12.00 64,623 -0.01(-0.08%)
Oct 22, 2018 12.23 12.48 11.64 12.01 108,690 -0.13(-1.07%)
Oct 19, 2018 12.23 12.57 11.76 12.14 57,100 -0.09(-0.74%)
Oct 18, 2018 12.66 12.90 12.06 12.23 157,211 -0.30(-2.39%)
Oct 17, 2018 12.50 12.72 12.18 12.53 136,035 +0.04(+0.32%)
Oct 16, 2018 13.22 13.61 12.43 12.49 121,384 -0.73(-5.52%)
Oct 15, 2018 13.13 13.22 12.53 13.22 68,688 +0.22(+1.69%)
Oct 12, 2018 13.32 13.68 12.86 13.00 99,300 -0.21(-1.59%)
Oct 11, 2018 13.62 13.95 13.08 13.21 77,360 -0.53(-3.86%)
Oct 10, 2018 14.35 14.35 13.07 13.74 93,574 -0.64(-4.45%)
Oct 09, 2018 14.41 14.66 14.00 14.38 34,405 -0.02(-0.14%)
Oct 08, 2018 15.00 15.67 14.26 14.40 74,475 -0.62(-4.13%)
Oct 05, 2018 16.55 16.61 14.88 15.02 150,100 -1.92(-11.33%)
Oct 04, 2018 16.98 17.20 16.58 16.94 116,990 +0.09(+0.53%)
Oct 03, 2018 16.10 16.90 15.66 16.85 211,027 +0.85(+5.31%)
Oct 02, 2018 15.52 16.07 15.02 16.00 83,658 +0.54(+3.49%)
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.