$9.59 +0.21 (%) Evolving Systems Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVOL historical data

Date Open High Low Close Volume
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
10/3/20148.979.228.979.0722,708
10/2/20148.949.048.908.9418,714
10/1/20149.239.238.928.9921,203
9/30/20149.069.199.029.1612,925
9/29/20149.109.108.928.9945,128
9/26/20149.239.299.129.206,213
9/25/20149.199.309.109.2610,257
9/24/20149.129.289.109.1218,910
9/23/20149.349.349.149.1516,352
9/22/20149.399.609.209.2916,513
9/19/20149.389.519.339.4114,968
9/18/20149.419.529.369.397,776
9/17/20149.609.749.339.3314,304
9/16/20149.239.579.239.406,493
9/15/20149.679.679.269.2613,679
9/12/20149.599.749.599.6623,061
9/11/20149.579.679.419.5512,022
9/10/20149.619.719.539.5512,176
9/9/20149.799.939.409.6514,259
9/8/20149.519.849.519.7414,285
9/5/20149.539.639.419.5911,346
9/4/201410.0010.049.539.5440,109
9/3/20149.819.889.519.6818,746
9/2/20149.439.809.269.7464,889
8/29/20149.529.529.399.4425,371
8/28/20149.549.659.379.5626,882
8/27/20149.839.839.519.5930,687
8/26/20149.819.819.629.7822,716
8/25/20149.8410.079.609.8846,091
8/22/20149.949.949.659.8820,410
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center