$5.89 -0.03 (%) Evolving Systems Inc - NASDAQ

Sep. 2, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
9/1/20155.886.025.745.9226,981
8/31/20156.046.125.855.9811,921
8/28/20156.146.295.985.987,405
8/27/20156.186.325.896.069,322
8/26/20156.156.405.826.0715,906
8/25/20156.006.215.825.9821,743
8/24/20155.815.855.815.8015,113
8/21/20156.046.045.855.8526,382
8/20/20156.346.415.996.0733,149
8/19/20156.286.376.226.3032,366
8/18/20156.466.556.246.4029,400
8/17/20156.376.446.246.3136,940
8/14/20156.266.446.216.359,603
8/13/20156.306.446.206.2624,034
8/12/20156.316.596.206.2229,328
8/11/20156.356.596.256.3234,531
8/10/20156.386.446.226.2448,328
8/7/20156.526.806.316.3123,544
8/6/20156.806.856.436.5460,927
8/5/20158.208.226.156.70263,498
8/4/20158.508.858.408.4240,122
8/3/20158.438.728.438.4912,452
7/31/20158.678.808.418.4315,880
7/30/20158.608.778.508.599,372
7/29/20158.638.638.508.549,666
7/28/20158.538.778.508.636,262
7/27/20158.928.928.268.5135,026
7/24/20159.069.108.838.8926,635
7/23/20159.159.188.899.0542,936
7/22/20158.719.178.719.0625,585
7/21/20158.878.888.658.7011,253
7/20/20158.869.158.868.874,001
7/17/20159.359.359.159.1812,143
7/16/20159.049.299.049.2716,916
7/15/20158.959.078.958.9919,328
7/14/20158.948.978.948.971,839
7/13/20158.908.988.908.9510,699
7/10/20158.908.988.838.8312,077
7/9/20158.888.978.698.9717,299
7/8/20158.908.918.808.8515,948
7/7/20158.988.998.858.9317,018
7/6/20158.919.078.459.0528,898
7/2/20158.878.998.808.9810,500
7/1/20158.908.968.868.919,327
6/30/20158.909.008.788.968,211
6/29/20158.878.978.778.8622,273
6/26/20158.808.958.808.957,774
6/25/20158.809.008.718.7219,873
6/24/20158.918.938.808.875,551
6/23/20158.838.948.748.9020,877
6/22/20158.858.948.668.8616,707
6/19/20158.618.888.568.8539,070
6/18/20158.878.888.438.5221,361
6/17/20158.949.008.858.875,576
6/16/20158.898.958.868.866,871
6/15/20159.019.018.868.8715,544
6/12/20159.009.068.979.0617,332
6/11/20159.009.008.968.9712,998
6/10/20158.959.008.868.927,904
6/9/20158.899.008.868.956,230
6/8/20159.029.028.858.8712,319
6/5/20158.949.078.939.0728,763
6/4/20158.958.978.878.878,427
6/3/20158.969.048.868.9533,289
6/2/20158.938.998.878.9016,225
6/1/20158.889.008.868.9621,538
5/29/20158.998.998.828.898,115
5/28/20158.938.998.758.978,354
5/27/20158.968.968.808.8810,194
5/26/20158.759.028.758.9633,598
5/22/20158.478.748.468.6821,752
5/21/20158.508.618.458.4519,383
5/20/20158.578.608.418.4414,750
5/19/20158.638.788.608.6513,489
5/18/20158.858.858.528.6834,925
5/15/20158.828.998.758.8144,765
5/14/20158.918.918.698.7415,548
5/13/20158.848.978.708.8213,262
5/12/20159.279.278.658.8430,164
5/11/20159.219.309.059.25103,112
5/8/20158.989.268.899.18278,812
5/7/20158.868.918.768.8620,227
5/6/20158.748.948.508.94133,276
5/5/20159.499.499.319.4817,377
5/4/20159.459.649.269.4623,712
5/1/20159.269.459.269.4523,658
4/30/20159.269.339.189.299,727
4/29/20159.359.359.149.186,076
4/28/20159.349.359.199.316,664
4/27/20159.539.539.169.1620,635
4/24/20159.279.479.229.4717,778
4/23/20159.489.489.109.1629,597
4/22/20159.619.639.409.4222,742
4/21/20159.579.899.439.6114,368
4/20/20159.489.669.489.5124,402
4/17/20159.549.619.469.4615,295
4/16/20159.809.809.419.6235,522
4/15/20159.789.889.679.7429,454
4/14/201510.0410.089.659.6637,498
4/13/20159.7010.259.699.98224,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!