Skip to main content
logo
Nam Mekong Group JSC (HNX:VC3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,100
+852 (3.13%)
At close: Aug 1, 2025

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202528,100.0028,500.0027,900.0027,900.0027,900.00-1.41%1,337,428
Aug 4, 202527,900.0028,300.0027,900.0028,300.0028,300.000.71%1,174,078
Aug 1, 202527,200.0028,100.0027,200.0028,100.0028,100.003.13%1,055,101
Jul 31, 202527,064.2227,247.7126,972.4827,247.7127,247.710.68%815,910
Jul 30, 202526,330.2827,064.2226,330.2827,064.2227,064.221.37%873,869
Jul 29, 202526,788.9926,880.7326,697.2526,697.2526,697.25-0.34%791,453
Jul 28, 202526,146.7926,788.9926,146.7926,788.9926,788.991.74%880,083
Jul 25, 202526,238.5326,422.0226,055.0526,330.2826,330.280.35%623,534
Jul 24, 202526,238.5326,422.0225,963.3026,238.5326,238.53-643,102
Jul 23, 202526,330.2826,513.7626,055.0526,238.5326,238.53-0.35%773,103
Jul 22, 202526,330.2826,513.7626,055.0526,330.2826,330.28-725,396
Jul 21, 202526,605.5126,788.9926,238.5326,330.2826,330.28-1.03%561,177
Jul 18, 202526,422.0226,697.2526,238.5326,605.5126,605.510.69%785,233
Jul 17, 202526,146.7926,513.7625,963.3026,422.0226,422.021.05%766,551
Jul 16, 202526,238.5326,422.0225,871.5626,146.7926,146.79-0.35%778,745
Jul 15, 202526,055.0526,422.0225,963.3026,238.5326,238.530.70%778,195
Jul 14, 202526,055.0526,330.2825,779.8226,055.0526,055.05-781,179
Jul 11, 202526,146.7926,238.5325,871.5626,055.0526,055.05-0.35%739,893
Jul 10, 202526,238.5326,422.0226,055.0526,146.7926,146.79-0.35%811,681
Jul 9, 202526,146.7926,513.7625,871.5626,238.5326,238.530.35%1,415,088
Jul 8, 202526,330.2826,513.7626,055.0526,146.7926,146.79-0.70%1,398,592
Jul 7, 202526,055.0526,605.5125,779.8226,330.2826,330.280.70%763,436
Jul 4, 202525,871.5626,513.7625,779.8226,146.7926,146.790.71%861,094
Jul 3, 202525,871.5626,330.2825,688.0725,963.3025,963.30-791,845
Jul 2, 202525,779.8226,422.0225,596.3325,963.3025,963.300.35%846,093
Jul 1, 202525,871.5626,055.0525,596.3325,871.5625,871.56-917,778
Jun 30, 202525,688.0726,238.5325,504.5925,871.5625,871.560.71%833,529
Jun 27, 202525,504.5925,963.3025,321.1025,688.0725,688.070.72%834,832
Jun 26, 202525,688.0725,779.8225,412.8425,504.5925,504.59-0.71%753,518
Jun 25, 202526,146.7926,146.7925,504.5925,688.0725,688.07-1.75%625,181
Jun 24, 202525,779.8226,422.0225,412.8426,146.7926,146.791.42%688,880
Jun 23, 202525,596.3326,146.7925,229.3625,779.8225,779.820.72%904,079
Jun 20, 202525,688.0725,779.8225,412.8425,596.3325,596.33-0.36%650,736
Jun 19, 202525,963.3025,963.3025,412.8425,688.0725,688.07-1.06%584,242
Jun 18, 202525,688.0726,422.0225,321.1025,963.3025,963.301.07%847,669
Jun 17, 202525,412.8426,055.0525,321.1025,688.0725,688.071.08%1,007,034
Jun 16, 202525,229.3625,504.5924,954.1325,412.8425,412.840.73%647,141
Jun 13, 202525,412.8425,412.8424,954.1325,229.3625,229.36-0.72%828,026
Jun 12, 202525,229.3625,596.3325,137.6225,412.8425,412.840.73%766,822
Jun 11, 202525,229.3625,504.5925,137.6225,229.3625,229.36-0.36%774,786
Jun 10, 202525,321.1025,504.5925,045.8725,321.1025,321.10-773,521
Jun 9, 202525,229.3625,504.5925,045.8725,321.1025,321.100.36%729,890
Jun 6, 202525,229.3625,412.8425,045.8725,229.3625,229.36-625,485
Jun 5, 202525,321.1025,504.5925,045.8725,229.3625,229.36-0.36%703,268
Jun 4, 202525,412.8425,596.3325,137.6225,321.1025,321.10-0.36%654,156
Jun 3, 202525,137.6225,504.5925,045.8725,412.8425,412.841.09%694,624
Jun 2, 202525,045.8725,229.3624,770.6425,137.6225,137.620.37%717,329
May 30, 202525,229.3625,229.3624,862.3925,045.8725,045.87-0.73%615,205
May 29, 202525,504.5925,504.5924,770.6425,229.3625,229.36-1.08%671,549
May 28, 202525,596.3325,688.0725,321.1025,504.5925,504.59-0.36%721,907