$8.89 -0.08 (%) Evolving Systems Inc - NASDAQ

May. 29, 2015 | 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
5/29/20158.998.998.828.898,115
5/28/20158.938.998.758.978,354
5/27/20158.968.968.808.8810,194
5/26/20158.759.028.758.9633,598
5/22/20158.478.748.468.6821,752
5/21/20158.508.618.458.4519,383
5/20/20158.578.608.418.4414,750
5/19/20158.638.788.608.6513,489
5/18/20158.858.858.528.6834,925
5/15/20158.828.998.758.8144,765
5/14/20158.918.918.698.7415,548
5/13/20158.848.978.708.8213,262
5/12/20159.279.278.658.8430,164
5/11/20159.219.309.059.25103,112
5/8/20158.989.268.899.18278,812
5/7/20158.868.918.768.8620,227
5/6/20158.748.948.508.94133,276
5/5/20159.499.499.319.4817,377
5/4/20159.459.649.269.4623,712
5/1/20159.269.459.269.4523,658
4/30/20159.269.339.189.299,727
4/29/20159.359.359.149.186,076
4/28/20159.349.359.199.316,664
4/27/20159.539.539.169.1620,635
4/24/20159.279.479.229.4717,778
4/23/20159.489.489.109.1629,597
4/22/20159.619.639.409.4222,742
4/21/20159.579.899.439.6114,368
4/20/20159.489.669.489.5124,402
4/17/20159.549.619.469.4615,295
4/16/20159.809.809.419.6235,522
4/15/20159.789.889.679.7429,454
4/14/201510.0410.089.659.6637,498
4/13/20159.7010.259.699.98224,220
4/10/20159.729.869.689.6834,478
4/9/20159.509.648.829.6437,712
4/8/20159.629.829.579.7728,930
4/7/20159.609.639.509.5737,892
4/6/20159.659.689.429.5528,995
4/2/20159.209.739.129.7358,489
4/1/20158.819.178.769.1473,199
3/31/20158.858.878.718.8232,742
3/30/20158.708.858.648.8230,595
3/27/20158.678.718.528.6714,914
3/26/20158.728.728.608.7018,552
3/25/20158.808.838.658.6532,497
3/24/20158.648.808.518.8018,958
3/23/20158.878.878.608.75274,398
3/20/20158.808.948.468.8051,193
3/19/20158.578.808.378.7929,726
3/18/20158.758.768.278.49117,747
3/17/20158.048.497.928.4941,077
3/16/20158.098.107.918.0163,397
3/13/20158.148.178.108.167,621
3/12/20158.188.308.098.1514,730
3/11/20158.188.318.158.1723,547
3/10/20158.188.338.188.2112,775
3/9/20158.338.338.138.2833,856
3/6/20158.398.438.268.3131,188
3/5/20158.468.558.298.4254,057
3/4/20158.578.578.268.5029,094
3/3/20158.328.518.058.5091,547
3/2/20158.718.718.488.4833,271
2/27/20158.608.918.558.6821,614
2/26/20158.578.728.568.6015,758
2/25/20158.558.758.558.679,219
2/24/20158.658.758.508.7527,747
2/23/20158.508.828.508.7234,393
2/20/20158.788.858.558.5623,457
2/19/20158.748.888.618.7480,228
2/18/20158.818.888.708.7123,643
2/17/20158.888.968.608.8287,782
2/13/20158.599.038.558.8366,686
2/12/20158.388.698.388.5516,836
2/11/20158.518.558.258.4244,392
2/10/20158.528.718.308.5052,130
2/9/20158.908.978.298.5484,451
2/6/20159.009.008.938.9720,827
2/5/20158.929.088.929.0819,211
2/4/20159.009.008.858.9948,689
2/3/20158.859.008.849.0041,217
2/2/20158.859.038.818.8644,618
1/30/20159.009.008.918.953,467
1/29/20158.839.008.758.9621,683
1/28/20159.009.018.868.864,833
1/27/20158.859.058.759.0242,583
1/26/20158.919.228.899.0810,038
1/23/20159.109.188.898.9619,175
1/22/20159.439.438.909.1847,013
1/21/20159.079.319.079.3139,231
1/20/20159.179.349.089.3031,403
1/16/20158.989.218.959.1430,252
1/15/20158.979.038.819.0038,581
1/14/20159.139.138.799.0860,047
1/13/20159.379.379.029.1033,199
1/12/20159.359.399.019.3317,669
1/9/20159.419.449.209.3941,183
1/8/20159.329.429.329.416,058
1/7/20159.309.349.249.259,401
1/6/20159.279.459.199.4510,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center