$4.99 -0.05 (%) Evolving Systems Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
2/11/20164.995.054.994.996,346
2/10/20165.125.124.985.0426,378
2/9/20165.075.094.994.9910,160
2/8/20165.015.064.955.0627,890
2/5/20165.075.095.005.0718,041
2/4/20165.185.295.035.0722,812
2/3/20165.185.195.025.1842,504
2/2/20165.265.305.095.179,153
2/1/20165.275.355.255.308,710
1/29/20165.215.365.215.3117,798
1/28/20165.215.235.105.2015,295
1/27/20165.165.255.105.1312,208
1/26/20165.265.315.225.2416,041
1/25/20165.145.205.135.1618,564
1/22/20165.195.245.045.1110,645
1/21/20165.035.195.005.1317,667
1/20/20165.015.064.965.0417,773
1/19/20165.175.175.005.0643,666
1/15/20165.235.235.085.1423,555
1/14/20165.255.335.225.2313,784
1/13/20165.335.355.205.2429,909
1/12/20165.275.375.235.2921,173
1/11/20165.425.465.225.2667,223
1/8/20165.505.535.405.4228,131
1/7/20165.455.525.455.4613,744
1/6/20165.555.675.455.4722,415
1/5/20165.715.715.545.5617,707
1/4/20165.505.685.505.6524,081
12/31/20155.535.595.495.5039,462
12/30/20155.615.655.515.5446,643
12/29/20155.705.705.615.6118,601
12/28/20155.565.695.565.6726,346
12/24/20155.655.695.605.629,550
12/23/20155.625.695.505.6523,751
12/22/20155.515.585.485.5622,166
12/21/20155.585.595.465.5240,818
12/18/20155.575.625.515.5516,645
12/17/20155.675.855.525.6075,609
12/16/20155.535.605.535.5810,779
12/15/20155.645.645.485.5451,507
12/14/20155.635.635.515.5835,827
12/11/20155.535.635.505.6023,723
12/10/20155.605.635.505.5481,626
12/9/20155.605.705.555.6081,145
12/8/20155.715.765.605.6154,585
12/7/20155.745.775.665.7453,570
12/4/20155.725.865.705.7313,303
12/3/20155.735.755.705.7027,304
12/2/20155.755.755.695.7228,961
12/1/20155.615.755.615.7543,321
11/30/20155.665.745.605.6421,926
11/27/20155.565.665.485.608,139
11/25/20155.455.685.395.6529,482
11/24/20155.375.395.245.3967,183
11/23/20155.375.475.345.3865,488
11/20/20155.375.445.325.4067,897
11/19/20155.465.545.385.4034,182
11/18/20155.505.535.425.4940,497
11/17/20155.415.505.355.4130,439
11/16/20155.515.535.385.4355,766
11/13/20155.555.675.435.4946,019
11/12/20155.615.795.455.64179,395
11/11/20155.506.005.485.72240,206
11/10/20155.395.405.255.3284,050
11/9/20155.445.445.355.3530,674
11/6/20155.485.605.405.4774,303
11/5/20155.555.895.455.4662,944
11/4/20155.765.945.595.61141,592
11/3/20155.775.845.565.7147,794
11/2/20155.735.755.625.6839,480
10/30/20155.986.005.725.7362,350
10/29/20156.106.155.825.9197,616
10/28/20156.206.206.096.1785,501
10/27/20156.126.256.086.13105,485
10/26/20156.116.286.006.09184,489
10/23/20156.086.195.936.1181,806
10/22/20156.106.205.976.0249,972
10/21/20156.116.286.016.01114,839
10/20/20156.006.125.956.0639,625
10/19/20156.006.225.936.0551,818
10/16/20155.956.105.925.9357,311
10/15/20156.156.155.965.9990,517
10/14/20156.106.266.056.0933,976
10/13/20156.106.306.016.05132,119
10/12/20156.286.306.016.1395,645
10/9/20155.976.495.956.08353,062
10/8/20155.846.005.805.9239,977
10/7/20155.986.205.795.878,757
10/6/20155.976.215.806.0046,760
10/5/20155.926.055.835.9542,849
10/2/20155.906.145.755.7932,359
10/1/20156.086.305.855.9467,225
9/30/20156.006.055.906.0028,190
9/29/20155.776.055.705.8874,715
9/28/20155.885.995.585.7839,026
9/25/20156.036.485.825.8939,948
9/24/20155.906.015.795.9653,650
9/23/20156.216.215.765.9330,973
9/22/20156.276.456.036.2452,412
9/21/20155.616.355.576.3582,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center