$3.85 -0.05 (%) Evolving Systems Inc - NASDAQ

Dec. 2, 2016 | 12:31 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
12/1/20163.903.953.803.9042,718
11/30/20164.004.003.863.9527,093
11/29/20163.854.003.853.9037,096
11/28/20164.004.003.903.9013,240
11/25/20164.004.003.904.007,104
11/23/20163.904.003.854.0042,152
11/22/20163.953.953.803.9549,047
11/21/20163.954.003.853.9532,836
11/18/20163.904.003.903.9534,192
11/17/20163.924.003.853.9533,307
11/16/20163.953.953.853.9044,804
11/15/20163.853.953.833.9542,175
11/14/20163.853.953.803.9050,930
11/11/20163.853.903.803.9012,436
11/10/20163.803.953.803.9038,413
11/9/20163.954.003.103.8584,010
11/8/20164.154.203.954.0510,654
11/7/20164.004.203.954.2020,028
11/4/20164.004.153.953.9520,741
11/3/20164.144.204.004.0042,348
11/2/20164.204.254.054.1029,153
11/1/20164.254.354.154.2551,981
10/31/20164.254.404.204.2530,320
10/28/20164.314.394.284.2931,220
10/27/20164.324.384.304.3327,123
10/26/20164.344.384.274.327,067
10/25/20164.274.364.274.324,233
10/24/20164.334.394.294.3012,328
10/21/20164.354.384.274.2710,551
10/20/20164.254.424.254.4015,233
10/19/20164.344.354.274.3120,864
10/18/20164.404.424.284.3219,834
10/17/20164.354.454.324.3513,402
10/14/20164.314.394.284.3918,995
10/13/20164.424.424.294.3213,325
10/12/20164.454.494.374.4027,368
10/11/20164.414.474.384.419,351
10/10/20164.434.454.404.4521,834
10/7/20164.384.494.384.4415,137
10/6/20164.384.424.364.418,181
10/5/20164.354.424.354.387,171
10/4/20164.304.354.274.3245,250
10/3/20164.394.424.234.3439,226
9/30/20164.504.504.294.3588,263
9/29/20164.384.384.334.3526,820
9/28/20164.394.394.304.3638,393
9/27/20164.394.394.344.3548,461
9/26/20164.414.414.354.3759,756
9/23/20164.384.484.344.3847,230
9/22/20164.454.454.354.3768,482
9/21/20164.494.494.364.4150,595
9/20/20164.434.464.364.4654,227
9/19/20164.394.404.354.3735,088
9/16/20164.394.414.294.3446,742
9/15/20164.404.464.364.3624,611
9/14/20164.354.464.354.4060,895
9/13/20164.404.404.294.3615,086
9/12/20164.304.414.224.3941,636
9/9/20164.364.384.204.2843,817
9/8/20164.394.444.334.3726,092
9/7/20164.384.454.384.4244,175
9/6/20164.224.424.204.37168,081
9/2/20164.194.214.174.1982,889
9/1/20164.154.204.114.1689,986
8/31/20164.054.123.994.10168,079
8/30/20164.014.093.874.02318,039
8/29/20164.034.143.993.99239,135
8/26/20164.064.164.044.0413,510
8/25/20164.044.104.034.0717,333
8/24/20164.094.114.034.0638,842
8/23/20164.074.144.064.1224,719
8/22/20164.094.164.054.0726,372
8/19/20164.054.084.024.0729,062
8/18/20164.064.154.024.0470,461
8/17/20164.054.114.054.0835,541
8/16/20164.104.214.054.0559,727
8/15/20164.214.224.174.1830,304
8/12/20164.234.234.174.1913,555
8/11/20164.184.264.164.2014,734
8/10/20164.154.244.034.1563,466
8/9/20164.204.244.094.0937,548
8/8/20164.204.214.104.2062,771
8/5/20164.204.254.164.2035,954
8/4/20164.154.294.154.2063,323
8/3/20165.005.134.054.22441,796
8/2/20165.255.505.255.3062,073
8/1/20165.155.255.135.2447,734
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center