Evolving Systems Inc $9.78

down -0.22


22/8/2014 12:07 PM  |  NASDAQ : EVOL  
Industries : Computer Software & Services / Technical & System Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
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
6/2/20148.228.398.118.2023,165
5/30/20148.058.508.008.1475,055
5/29/20148.108.108.008.0712,974
5/28/20147.938.117.908.094,985
5/27/20148.148.157.887.8815,162
5/23/20147.858.157.788.1419,302
5/22/20147.817.817.677.7810,813
5/21/20148.018.117.827.8715,548
5/20/20148.188.187.877.9413,808
5/19/20148.178.177.968.0211,782
5/16/20148.178.218.028.128,357
5/15/20148.238.278.008.2757,732
5/14/20148.028.237.988.2110,812
5/13/20148.008.027.937.9937,801
5/12/20148.078.207.958.0135,432
5/9/20148.008.237.967.9618,055
5/8/20148.008.217.968.0019,520
5/7/20148.158.317.967.9652,847
5/6/20148.228.368.128.1517,898
5/5/20148.458.557.968.2025,642
5/2/20148.498.638.358.4522,241
5/1/20148.638.878.238.4748,878
4/30/20148.398.678.398.678,054
4/29/20148.778.778.588.6311,144
4/28/20148.848.948.568.705,577
4/25/20148.648.848.518.838,031
4/24/20148.849.278.808.803,259
4/23/20149.009.008.788.8510,538
4/22/20148.959.358.879.0517,445
4/21/20148.928.988.598.846,431
4/17/20148.778.848.508.845,174
4/16/20148.508.768.428.767,260
4/15/20148.768.768.388.438,784
4/14/20148.478.548.388.4018,047
4/11/20148.578.608.398.4613,639
4/10/20149.099.098.608.678,735
4/9/20148.999.098.999.0812,036
4/8/20148.908.948.818.9412,115
4/7/20148.999.158.858.9533,542
4/4/20149.119.148.939.018,576
4/3/20149.249.249.049.115,158
4/2/20149.189.309.189.287,316
4/1/20149.099.258.879.1829,669
Trading Center