$5.19 -0.01 (%) Evolving Systems Inc - NASDAQ

Jul. 29, 2016 | 04:00 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
7/29/20165.205.205.165.1910,698
7/28/20165.115.205.115.2025,336
7/27/20165.175.205.175.2018,806
7/26/20165.205.275.105.1924,011
7/25/20165.255.315.155.1918,995
7/22/20165.225.365.225.284,438
7/21/20165.285.395.205.2423,600
7/20/20165.405.405.195.2931,831
7/19/20165.135.405.135.3811,271
7/18/20165.385.395.315.3628,749
7/15/20165.395.425.245.3449,368
7/14/20165.535.555.305.4222,688
7/13/20165.685.695.435.5315,676
7/12/20165.165.485.115.4123,000
7/11/20165.155.165.035.1514,000
7/8/20165.265.335.115.1415,915
7/7/20165.335.365.295.3311,035
7/6/20165.225.325.185.2930,570
7/5/20165.175.245.155.2112,828
7/1/20165.235.325.195.2118,833
6/30/20165.205.205.165.1716,939
6/29/20165.155.205.075.1610,382
6/28/20165.105.215.055.1311,601
6/27/20165.095.105.005.0823,499
6/24/20165.005.235.005.1316,828
6/23/20165.135.255.115.146,924
6/22/20165.065.115.045.1123,624
6/21/20165.105.125.035.0931,574
6/20/20165.075.135.015.1017,829
6/17/20165.035.115.005.0531,199
6/16/20165.025.055.025.033,130
6/15/20165.025.055.005.0217,199
6/14/20165.085.105.025.0212,961
6/13/20165.055.145.055.0721,494
6/10/20165.095.145.065.078,780
6/9/20165.065.155.065.0939,166
6/8/20165.115.165.065.1122,259
6/7/20165.085.145.035.0724,653
6/6/20165.155.155.085.1018,164
6/3/20165.135.135.095.1021,737
6/2/20165.165.225.095.169,076
6/1/20165.255.265.075.2165,995
5/31/20165.305.325.185.2777,082
5/27/20165.235.345.235.2432,269
5/26/20165.305.305.195.2321,558
5/25/20165.505.505.265.2612,142
5/24/20165.215.355.215.2719,290
5/23/20165.305.314.795.26112,891
5/20/20165.355.425.335.3310,867
5/19/20165.365.385.355.3514,537
5/18/20165.395.425.385.406,245
5/17/20165.475.495.405.4011,861
5/16/20165.705.705.445.4516,450
5/13/20165.495.515.495.5114,941
5/12/20165.575.625.505.507,238
5/11/20165.585.665.555.5519,347
5/10/20165.615.675.575.6212,301
5/9/20165.665.815.515.6315,410
5/6/20165.655.745.635.6312,032
5/5/20165.655.755.605.6417,596
5/4/20165.815.835.555.5738,922
5/3/20165.715.715.625.6321,194
5/2/20165.705.755.705.719,972
4/29/20165.725.795.725.754,929
4/28/20165.755.805.745.7710,568
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center