EVOLVING SYSTEMS $6.51

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : EVOL  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

EVOL historical data

Date Open High Low Close Volume
5/17/2013 6.50 6.61 6.43 6.51 500
5/16/2013 6.26 6.49 6.26 6.43 475
5/15/2013 6.20 6.26 6.15 6.22 483
5/14/2013 6.01 6.18 6.01 6.18 694
5/13/2013 5.84 6.01 5.71 6.01 200
5/10/2013 5.76 5.90 5.70 5.86 614
5/9/2013 5.53 5.80 5.50 5.79 2980
5/8/2013 5.80 5.97 5.50 5.57 2523
5/7/2013 5.59 5.71 5.48 5.62 360
5/6/2013 5.63 5.70 5.49 5.63 498
5/3/2013 5.50 5.71 5.38 5.68 768
5/2/2013 5.66 5.84 5.57 5.65 512
5/1/2013 5.69 5.75 5.55 5.66 762
4/30/2013 5.98 5.99 5.72 5.74 254
4/29/2013 6.02 6.02 5.82 5.82 149
4/26/2013 5.97 6.05 5.91 5.98 74
4/25/2013 5.95 5.98 5.91 5.97 47
4/24/2013 6.00 6.05 5.91 5.91 47
4/23/2013 5.95 6.10 5.92 6.02 182
4/22/2013 5.94 6.05 5.94 5.97 273
4/19/2013 6.02 6.03 5.81 5.88 84
4/18/2013 6.01 6.05 5.81 5.83 99
4/17/2013 5.96 6.05 5.80 5.97 164
4/16/2013 6.18 6.19 5.90 5.92 641
4/15/2013 6.23 6.23 6.10 6.20 128
4/12/2013 6.11 6.24 6.11 6.21 78
4/11/2013 6.13 6.13 6.00 6.08 263
4/10/2013 6.07 6.22 6.07 6.15 19
4/9/2013 6.20 6.30 6.07 6.19 1090
4/8/2013 6.22 6.22 6.08 6.18 19
4/5/2013 6.01 6.20 6.00 6.19 156
4/4/2013 6.26 6.33 6.11 6.17 176
4/3/2013 6.25 6.37 6.16 6.21 51
4/2/2013 6.44 6.44 6.23 6.29 106
4/1/2013 6.26 6.43 6.25 6.43 172
3/28/2013 6.30 6.34 6.15 6.34 81
3/27/2013 6.20 6.33 6.16 6.22 180
3/26/2013 6.33 6.44 6.19 6.19 227
3/25/2013 6.62 6.62 6.28 6.31 246
3/22/2013 6.60 6.67 6.55 6.57 48
3/21/2013 6.63 6.77 6.61 6.69 67
3/20/2013 6.76 6.87 6.50 6.51 158
3/19/2013 6.60 6.94 6.58 6.74 192
3/18/2013 6.65 6.86 6.60 6.60 86
3/15/2013 6.73 6.92 6.70 6.75 129
3/14/2013 6.85 6.97 6.62 6.75 467
3/13/2013 6.75 7.07 6.75 6.86 1075
3/12/2013 6.50 7.02 6.30 7.02 584
3/11/2013 6.60 6.60 6.48 6.48 494
3/8/2013 6.50 6.53 6.47 6.49 216
3/7/2013 6.25 6.75 6.25 6.52 98
3/6/2013 6.50 6.74 6.50 6.73 326
3/5/2013 6.64 6.75 6.50 6.50 505
3/4/2013 6.70 6.75 6.65 6.66 85
3/1/2013 6.67 6.70 6.57 6.70 49
2/28/2013 7.00 7.05 6.66 6.70 403
2/27/2013 6.72 7.05 6.66 7.05 143
2/26/2013 6.97 7.00 6.73 6.73 156
2/25/2013 6.73 6.98 6.73 6.98 166
2/22/2013 6.75 6.82 6.68 6.70 386
2/21/2013 7.16 7.20 6.67 6.73 586
2/20/2013 7.01 7.35 7.01 7.28 802
2/19/2013 7.05 7.10 6.97 7.03 174
2/15/2013 6.99 7.05 6.98 7.05 65
2/14/2013 7.03 7.07 6.67 7.05 386
2/13/2013 6.85 7.06 6.85 7.02 861
2/12/2013 6.73 6.95 6.50 6.95 619
2/11/2013 6.79 6.79 6.60 6.79 118
2/8/2013 6.78 6.90 6.56 6.71 658
2/7/2013 6.79 6.90 6.61 6.78 421
2/6/2013 6.68 6.82 6.65 6.82 275
2/5/2013 6.60 6.75 6.60 6.65 204
2/4/2013 6.48 6.78 6.48 6.60 663
2/1/2013 6.29 6.39 6.29 6.37 56
1/31/2013 6.31 6.36 6.28 6.28 151
1/30/2013 6.44 6.46 6.25 6.36 290
1/29/2013 6.43 6.46 6.30 6.45 224
1/28/2013 6.22 6.58 6.22 6.52 841
1/25/2013 6.24 6.48 6.21 6.48 397
1/24/2013 6.41 6.48 6.41 6.48 209
1/23/2013 6.46 6.46 6.44 6.46 52
1/22/2013 6.41 6.45 6.32 6.45 149
1/18/2013 6.35 6.45 6.31 6.45 161
1/17/2013 6.46 6.46 6.35 6.41 27
1/16/2013 6.50 6.50 6.32 6.45 156
1/15/2013 6.40 6.49 6.33 6.49 143
1/14/2013 6.31 6.50 6.31 6.50 86
1/11/2013 6.21 6.31 6.16 6.31 275
1/10/2013 6.30 6.31 6.21 6.30 118
1/9/2013 6.04 6.31 6.04 6.31 172
1/8/2013 6.00 6.12 6.00 6.01 199
1/7/2013 6.02 6.03 5.95 6.00 113
1/4/2013 5.97 6.00 5.87 6.00 45
1/3/2013 5.91 6.03 5.91 5.93 144
1/2/2013 5.96 5.99 5.90 5.90 102
12/31/2012 6.03 6.05 5.95 5.96 82
12/28/2012 6.05 6.11 6.02 6.07 61
12/27/2012 6.04 6.16 5.85 6.16 260
12/26/2012 6.18 6.18 6.01 6.07 187
12/24/2012 6.05 6.14 6.04 6.14 106
Marketplace
Trading Center