$8.52 -0.16 (%) Evolving Systems Inc - NASDAQ

Mar. 2, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
2/27/20158.608.918.558.6821,614
2/26/20158.578.728.568.6015,758
2/25/20158.558.758.558.679,219
2/24/20158.658.758.508.7527,747
2/23/20158.508.828.508.7234,393
2/20/20158.788.858.558.5623,457
2/19/20158.748.888.618.7480,228
2/18/20158.818.888.708.7123,643
2/17/20158.888.968.608.8287,782
2/13/20158.599.038.558.8366,686
2/12/20158.388.698.388.5516,836
2/11/20158.518.558.258.4244,392
2/10/20158.528.718.308.5052,130
2/9/20158.908.978.298.5484,451
2/6/20159.009.008.938.9720,827
2/5/20158.929.088.929.0819,211
2/4/20159.009.008.858.9948,689
2/3/20158.859.008.849.0041,217
2/2/20158.859.038.818.8644,618
1/30/20159.009.008.918.953,467
1/29/20158.839.008.758.9621,683
1/28/20159.009.018.868.864,833
1/27/20158.859.058.759.0242,583
1/26/20158.919.228.899.0810,038
1/23/20159.109.188.898.9619,175
1/22/20159.439.438.909.1847,013
1/21/20159.079.319.079.3139,231
1/20/20159.179.349.089.3031,403
1/16/20158.989.218.959.1430,252
1/15/20158.979.038.819.0038,581
1/14/20159.139.138.799.0860,047
1/13/20159.379.379.029.1033,199
1/12/20159.359.399.019.3317,669
1/9/20159.419.449.209.3941,183
1/8/20159.329.429.329.416,058
1/7/20159.309.349.249.259,401
1/6/20159.279.459.199.4510,545
1/5/20159.269.389.259.269,489
1/2/20159.459.519.289.3011,778
12/31/20149.309.439.299.3712,982
12/30/20149.299.479.299.3411,850
12/29/20149.569.689.309.3736,536
12/26/20149.679.799.539.638,966
12/24/20149.609.919.589.617,711
12/23/20149.289.779.289.6150,817
12/22/20149.469.679.309.3429,587
12/19/20149.629.709.499.4928,571
12/18/20149.419.609.419.5978,149
12/17/20149.509.639.309.3835,142
12/16/201410.0010.079.509.5035,679
12/15/201410.1910.369.9210.0636,775
12/12/201410.4910.5010.1410.1916,370
12/11/201410.4310.5810.2210.4921,949
12/10/201410.3010.7510.1910.3662,004
12/9/201410.5710.5710.2810.4037,651
12/8/201410.6810.6810.5010.5075,404
12/5/201410.2310.6010.2310.5664,612
12/4/201410.1010.499.9410.1232,983
12/3/201410.0610.169.9210.0116,838
12/2/20149.7610.249.7610.0538,210
12/1/20149.809.869.659.6525,243
11/28/20149.869.959.749.763,160
11/26/20149.829.969.779.878,916
11/25/20149.949.999.759.7524,102
11/24/201410.0010.159.699.8553,508
11/21/20149.9610.509.8210.0454,468
11/20/201410.3010.4510.0210.0717,665
11/19/201410.4710.4710.2610.2924,696
11/18/201410.2710.589.8410.3961,571
11/17/20149.9410.589.6910.19120,462
11/14/20149.9210.099.8610.0117,502
11/13/201410.2010.399.8010.0847,268
11/12/201410.0310.3210.0010.2424,008
11/11/201410.0210.209.7010.1939,711
11/10/201410.2010.3010.0310.1037,520
11/7/201410.4410.5810.0010.0950,087
11/6/201410.6410.8510.2110.3449,605
11/5/201410.6010.9010.2910.6585,729
11/4/201410.7810.9110.4910.5957,274
11/3/201411.0011.0210.6910.8758,644
10/31/201411.1511.2010.6010.9056,282
10/30/201411.1911.3510.5211.09143,832
10/29/201410.8011.3910.7911.38104,309
10/28/201410.7410.8310.4910.7884,006
10/27/201410.7810.9110.5010.7885,862
10/24/201410.4310.8210.3610.70122,050
10/23/201410.5410.8510.3910.48168,208
10/22/201410.4811.1010.4110.59326,262
10/21/201410.2110.4110.0410.3220,557
10/20/201410.0310.409.9710.2732,164
10/17/20149.9810.409.9810.0867,635
10/16/20149.419.999.379.9043,672
10/15/20149.129.609.129.3914,950
10/14/20149.389.459.179.177,028
10/13/20149.489.509.269.2620,486
10/10/20149.269.629.259.4739,167
10/9/20149.109.329.109.2273,258
10/8/20149.109.138.939.0125,943
10/7/20149.079.369.079.1935,171
10/6/20149.129.199.049.193,417
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center