$5.27 +0.01 (%) Evolving Systems Inc - NASDAQ

May. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center