$5.77 +0.02 (%) Evolving Systems Inc - NASDAQ

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
4/27/20165.805.805.705.7510,499
4/26/20165.785.825.745.8115,963
4/25/20165.735.805.695.7912,912
4/22/20165.725.805.725.752,854
4/21/20165.765.825.745.7610,596
4/20/20165.795.835.755.7613,942
4/19/20165.795.835.695.7833,341
4/18/20165.725.835.705.7815,181
4/15/20165.735.805.705.7412,152
4/14/20165.755.845.705.7018,904
4/13/20165.825.855.715.7123,237
4/12/20165.855.855.755.797,538
4/11/20165.835.855.735.7715,493
4/8/20165.815.855.755.827,075
4/7/20165.775.855.735.7823,457
4/6/20165.845.845.755.817,055
4/5/20165.775.785.705.7623,882
4/4/20165.825.855.775.7715,694
4/1/20165.795.885.735.7818,370
3/31/20165.995.995.715.7421,069
3/30/20165.925.975.715.7627,255
3/29/20165.816.005.775.9252,553
3/28/20165.765.875.705.8114,438
3/24/20165.665.775.625.7621,405
3/23/20165.655.735.595.7248,589
3/22/20165.645.755.645.7325,629
3/21/20165.805.805.645.7057,304
3/18/20165.855.855.645.7833,125
3/17/20165.855.915.755.8019,408
3/16/20165.546.005.545.85104,130
3/15/20165.355.435.225.3332,335
3/14/20165.255.475.255.3433,672
3/11/20165.205.345.135.1746,498
3/10/20165.285.325.175.1851,211
3/9/20165.355.585.265.288,824
3/8/20165.395.405.255.3225,100
3/7/20165.375.455.285.3012,127
3/4/20165.325.365.215.2928,612
3/3/20165.355.445.195.3124,022
3/2/20165.405.535.225.2841,190
3/1/20165.555.625.285.5941,388
2/29/20165.485.685.395.5026,128
2/26/20165.465.545.425.4530,149
2/25/20165.305.465.305.428,964
2/24/20165.335.435.325.4339,795
2/23/20165.405.405.215.366,981
2/22/20165.395.395.235.306,907
2/19/20165.145.255.025.238,197
2/18/20165.355.355.145.198,860
2/17/20165.215.435.215.2833,926
2/16/20165.105.234.955.1640,236
2/12/20165.035.234.995.1015,058
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center