$10.48 -0.11 (%) Evolving Systems Inc - NASDAQ

Oct. 23, 2014 | 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
10/22/201410.4811.1010.4110.59326,262
10/21/201410.2110.4110.0410.3220,557
10/20/201410.0310.409.9710.2732,164
10/17/20149.9810.409.9810.0867,635
10/16/20149.419.999.379.9043,672
10/15/20149.129.609.129.3914,950
10/14/20149.389.459.179.177,028
10/13/20149.489.509.269.2620,486
10/10/20149.269.629.259.4739,167
10/9/20149.109.329.109.2273,258
10/8/20149.109.138.939.0125,943
10/7/20149.079.369.079.1935,171
10/6/20149.129.199.049.193,417
10/3/20148.979.228.979.0722,708
10/2/20148.949.048.908.9418,714
10/1/20149.239.238.928.9921,203
9/30/20149.069.199.029.1612,925
9/29/20149.109.108.928.9945,128
9/26/20149.239.299.129.206,213
9/25/20149.199.309.109.2610,257
9/24/20149.129.289.109.1218,910
9/23/20149.349.349.149.1516,352
9/22/20149.399.609.209.2916,513
9/19/20149.389.519.339.4114,968
9/18/20149.419.529.369.397,776
9/17/20149.609.749.339.3314,304
9/16/20149.239.579.239.406,493
9/15/20149.679.679.269.2613,679
9/12/20149.599.749.599.6623,061
9/11/20149.579.679.419.5512,022
9/10/20149.619.719.539.5512,176
9/9/20149.799.939.409.6514,259
9/8/20149.519.849.519.7414,285
9/5/20149.539.639.419.5911,346
9/4/201410.0010.049.539.5440,109
9/3/20149.819.889.519.6818,746
9/2/20149.439.809.269.7464,889
8/29/20149.529.529.399.4425,371
8/28/20149.549.659.379.5626,882
8/27/20149.839.839.519.5930,687
8/26/20149.819.819.629.7822,716
8/25/20149.8410.079.609.8846,091
8/22/20149.949.949.659.8820,410
8/21/201410.0110.039.6910.0034,732
8/20/20149.9810.149.7910.0129,994
8/19/201410.4210.4210.1110.1116,496
8/18/201410.3810.6010.2710.3833,027
8/15/201410.5510.5510.2110.2620,436
8/14/201410.2010.5410.1510.5055,708
8/13/20149.9910.309.9910.3029,024
8/12/201410.0010.099.8510.0537,193
8/11/201410.0010.059.919.9933,639
8/8/201410.0110.169.859.8615,376
8/7/201410.1010.169.859.9121,676
8/6/20149.8010.269.5110.0423,815
8/5/20149.7710.109.669.8964,725
8/4/20149.919.919.569.7617,107
8/1/20149.809.959.639.8530,810
7/31/201410.0110.139.729.8827,917
7/30/20149.9210.179.5710.0591,743
7/29/20149.8410.059.739.8419,162
7/28/20149.9710.079.759.8425,406
7/25/20149.9610.089.9010.0293,772
7/24/20149.6410.079.649.9977,315
7/23/20149.799.909.659.6531,067
7/22/20149.699.839.629.7533,210
7/21/20149.449.569.309.4617,762
7/18/20149.289.469.149.4012,834
7/17/20149.579.749.209.3230,566
7/16/20149.819.899.109.5626,064
7/15/20149.739.889.519.7254,254
7/14/20149.319.739.149.5726,654
7/11/20149.289.499.099.2624,577
7/10/20149.009.349.009.2215,669
7/9/20149.019.249.019.0619,322
7/8/20149.259.259.009.1840,789
7/7/20149.809.809.259.3138,538
7/3/20149.659.989.659.8548,848
7/2/20149.169.749.009.5670,208
7/1/20148.579.258.569.1069,160
6/30/20148.478.588.438.5623,774
6/27/20148.128.557.928.4268,284
6/26/20147.888.197.888.1175,112
6/25/20147.907.937.857.8811,235
6/24/20148.008.067.907.9112,463
6/23/20147.908.047.908.0325,876
6/20/20147.968.007.877.8932,067
6/19/20148.098.147.957.9612,886
6/18/20148.108.258.028.0910,422
6/17/20148.518.518.078.0714,597
6/16/20148.158.228.138.1318,244
6/13/20148.158.248.128.1621,485
6/12/20148.298.298.118.2110,687
6/11/20148.318.388.148.2933,450
6/10/20148.048.407.958.2974,144
6/9/20148.098.147.878.0738,495
6/6/20147.928.157.918.0832,760
6/5/20147.958.167.877.8917,848
6/4/20148.158.367.937.9431,983
6/3/20148.218.388.118.128,443
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center