EVOK

Historical Stock Prices

$5.23
*  
0.23
4.6%
Get EVOK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EVOK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 5.24 5.24 5.08 5.23 4,800
07/30/2015 5.03 5.03 4.9 5 16,245
07/29/2015 5.0101 5.14 5.0101 5.1 4,339
07/28/2015 5.1 5.28 5.03 5.11 8,222
07/27/2015 5.26 5.26 4.94 4.97 15,290
07/24/2015 5.391 5.45 5.25 5.27 19,497
07/23/2015 5.75 5.75 5.2 5.3 13,854
07/22/2015 5.6401 5.6401 5.6401 5.6401 450
07/21/2015 5.63 5.7846 5.54 5.54 3,963
07/20/2015 5.863 5.863 5.6 5.6101 5,935
07/17/2015 5.83 5.96 5.61 5.71 4,960
07/16/2015 5.87 6.085 5.86 5.94 8,291
07/15/2015 5.7 5.95 5.7 5.74 6,658
07/14/2015 6.25 6.27 5.78 6.07 19,585
07/13/2015 5.89 6.32 4.86 6.25 68,587
07/10/2015 5.29 6.05 5.2701 5.85 31,685
07/09/2015 4.99 5.29 4.99 5.2523 4,088
07/08/2015 4.93 5.19 4.9 4.95 13,440
07/07/2015 4.81 4.9166 4.65 4.89 29,772
07/06/2015 5.08 5.22 4.8 4.92 35,496
07/02/2015 5.14 5.15 5.05 5.05 4,962
07/01/2015 5.2986 5.3768 5.08 5.14 9,644
06/30/2015 5.403 5.45 5.2001 5.23 7,193
06/29/2015 5.22 5.59 5.16 5.165 10,161
06/26/2015 5.82 5.83 5.28 5.28 39,185
06/25/2015 5.78 6.16 5.5 5.71 68,335
06/24/2015 5 6.36 5 5.68 196,297
06/23/2015 4.99 5 4.43 4.86 24,804
06/22/2015 5.08 5.13 4.87 5 42,132
06/19/2015 5.16 5.22 5 5 10,547
06/18/2015 5.68 5.7 5.08 5.23 33,045
06/17/2015 5.4 5.71 5.3 5.35 6,095
06/16/2015 5.17 5.44 5.033 5.38 27,722
06/15/2015 5.15 5.15 5.01 5.05 5,274
06/12/2015 5.051 5.1199 5.051 5.1199 785
06/11/2015 5 5.19 5 5.07 1,948
06/10/2015 5.02 5.19 4.99 5.12 9,417
06/09/2015 5 5.19 4.99 5.1899 7,381
06/08/2015 5.103 5.16 5.03 5.03 5,012
06/05/2015 5.11 5.1649 5.1 5.1 2,586
06/04/2015 5.15 5.22 4.93 5 23,606
06/03/2015 5.2 5.37 5.15 5.17 10,485
06/02/2015 5.1501 5.57 5.1501 5.17 7,009
06/01/2015 5.25 5.666 5.15 5.2205 148,261
05/29/2015 5.28 5.379 5.25 5.25 12,853
05/28/2015 5.31 5.4 5.28 5.3 16,413
05/27/2015 5.33 5.52 5.33 5.35 979
05/26/2015 5.39 5.58 5.28 5.3605 18,047
05/22/2015 5.32 5.56 5.27 5.4 8,351
05/21/2015 5.55 5.67 5.53 5.54 8,163
05/20/2015 5.5997 5.5997 5.29 5.58 12,448
05/19/2015 5.4 5.5999 5.29 5.5999 9,621
05/18/2015 5.798 5.8 5.4 5.4 16,400
05/15/2015 5.85 6.1999 5.41 5.702 44,060
05/14/2015 6.2 6.2 5.81 5.92 12,558
05/13/2015 6.18 6.22 5.94 6.06 7,795
05/12/2015 5.9 6.06 5.9 6.06 4,600
05/11/2015 5.91 6.1547 5.77 5.99 5,381
05/08/2015 6.09 6.236 5.95 5.95 3,478
05/07/2015 5.88 5.9172 5.771 5.9 4,895
05/06/2015 5.7501 5.885 5.7501 5.88 3,478
05/05/2015 5.99 5.99 5.75 5.87 5,373
05/04/2015 6.11 6.11 5.5505 5.89 18,825
05/01/2015 6.22 6.229 6.128 6.21 2,600
04/30/2015 6.15 6.24 6.02 6.17 5,989
04/29/2015 6.42 6.45 6.256 6.26 2,292
04/28/2015 6.47 6.5999 6.219 6.53 13,993
04/27/2015 6.57 6.61 6.177 6.2399 8,313
04/24/2015 6.44 6.5799 6.22 6.559 9,944
04/23/2015 6.73 6.73 6.51 6.51 7,355
04/22/2015 6.57 6.57 6.201 6.43 10,763
04/21/2015 6.639 6.64 6.3 6.51 10,473
04/20/2015 6.639 6.639 6.35 6.42 15,366
04/17/2015 6.52 6.7453 6.4047 6.66 13,097
04/16/2015 7.36 7.36 6.45 6.66 99,594
04/15/2015 7.76 7.91 7.3 7.44 49,931
04/14/2015 7.6 8 7.5601 7.85 123,137
04/13/2015 7.439 7.44 7.32 7.44 19,131
04/10/2015 7.2 7.28 7.15 7.28 8,350
04/09/2015 7.2736 7.2736 7.11 7.2256 10,067
04/08/2015 7.15 7.3 7.11 7.16 6,747
04/07/2015 7.22 7.33 7.1 7.19 20,357
04/06/2015 7.29 7.34 7.0901 7.12 14,339
04/02/2015 7.159 7.31 7.1 7.29 40,861
04/01/2015 7.05 7.1299 7.05 7.1 3,907
03/31/2015 7 7.06 7 7.05 8,001
03/30/2015 7.06 7.06 7 7 8,429
03/27/2015 7.11 7.1199 7.01 7.05 9,749
03/26/2015 7.05 7.0799 7.05 7.06 2,947
03/25/2015 7.05 7.19 7.05 7.05 14,668
03/24/2015 7.04 7.17 7.04 7.15 10,841
03/23/2015 7.15 7.1871 7.05 7.06 36,049
03/20/2015 7.17 7.29 7 7 22,800
03/19/2015 7.22 7.33 7.1 7.22 27,726
03/18/2015 7.24 7.25 7.08 7.22 35,597
03/17/2015 6.9 7.2199 6.75 7.11 39,439
03/16/2015 6.62 7.09 6.6 6.95 79,649
03/13/2015 6.69 6.88 6.49 6.67 23,303
03/12/2015 6.41 6.77 6.11 6.6 25,323
03/11/2015 6.01 6.44 6.01 6.33 13,123
03/10/2015 5.95 6.2199 5.8801 6 6,796
03/09/2015 6.1 6.1 5.91 6.05 9,302
03/06/2015 6.135 6.31 5.95 6.22 22,954
03/05/2015 5.75 6.346 5.5001 6.032 24,441
03/04/2015 5.54 5.84 5.323 5.42 10,831
03/03/2015 5.52 5.7 5.33 5.4 7,961
03/02/2015 5.65 5.65 5.395 5.57 1,839
02/27/2015 5.5 5.704 5.27 5.59 8,390
02/26/2015 5.61 5.64 5.5 5.52 2,720
02/25/2015 6.55 6.87 5.33 5.511 14,682
02/24/2015 5.39 5.7 5.39 5.39 9,408
02/23/2015 5.68 5.8 5.2501 5.44 13,681
02/20/2015 5.66 5.68 5.6 5.68 10,273
02/19/2015 5.6 5.65 5.6 5.6 6,250
02/18/2015 5.46 5.59 5.25 5.56 8,152
02/17/2015 5.38 5.47 5.251 5.47 4,869
02/13/2015 5.3336 5.63 5.3336 5.41 9,153
02/12/2015 5.53 5.556 5.3705 5.51 9,743
02/11/2015 5.52 5.52 5.3899 5.48 2,636
02/10/2015 5.1807 5.52 5.1807 5.5 7,838
02/09/2015 5.16 5.25 5.05 5.22 12,722
02/06/2015 5.16 5.2599 5.16 5.16 5,481
02/05/2015 5.63 5.63 5.18 5.18 16,979
02/04/2015 5.25 5.35 5.16 5.25 9,625
02/03/2015 5.6 5.7 5.16 5.16 22,280
02/02/2015 6.35 6.47 5.51 5.6 29,406
01/30/2015 6.98 6.98 6.39 6.47 4,013
01/29/2015 6.6 6.68 6.39 6.53 4,967
01/28/2015 6.8 6.8 6.35 6.35 2,778
01/27/2015 7.1998 7.1998 6.37 6.504 8,590
01/26/2015 6.24 7.26 6.24 6.37 6,366
01/23/2015 6.5 6.71 6.32 6.35 7,429
01/22/2015 6.4 6.65 6.3 6.65 1,005
01/21/2015 6.501 7.07 6.3 6.34 15,006
01/20/2015 7.16 7.16 6.49 6.66 36,787
01/16/2015 6.884 7.21 6.76 7.11 5,470
01/15/2015 7.57 7.595 6.7647 7.15 20,568
01/14/2015 7.78 8.15 7.17 7.36 27,849
01/13/2015 7.71 8.32 7.71 7.75 44,726
01/12/2015 6.8 7.8 6.73 7.52 33,778
01/09/2015 6.77 6.83 6.7 6.7 13,783
01/08/2015 6.68 6.81 6.65 6.65 21,180
01/07/2015 6.535 6.7064 6.51 6.54 14,311
01/06/2015 6.12 6.995 6.1 6.48 23,731
01/05/2015 6.05 6.15 6.02 6.05 11,795
01/02/2015 6.05 6.1489 6 6.04 2,752
12/31/2014 5.74 6.04 5.59 5.9 25,857
12/30/2014 5.41 5.6 5.28 5.51 50,904
12/29/2014 5.65 5.65 5.15 5.39 10,990
12/26/2014 5.53 5.7925 5.53 5.63 13,565
12/24/2014 5.58 5.7 5.5 5.5 12,556
12/23/2014 5.6 5.8 5.57 5.765 8,376
12/22/2014 5.77 5.9975 5.57 5.57 11,465
12/19/2014 5.57 5.8 5.57 5.8 29,455
12/18/2014 5.58 5.69 5.57 5.58 16,507
12/17/2014 5.51 5.6399 5.51 5.51 10,074
12/16/2014 5.175 5.62 5.17 5.45 15,961
12/15/2014 5.44 5.79 5.43 5.43 7,292
12/12/2014 5.68 5.75 5.06 5.49 24,600
12/11/2014 5.99 5.99 5.74 5.78 6,725
12/10/2014 5.754 5.96 5.74 5.74 5,882
12/09/2014 5.74 6.0453 5.74 5.785 7,363
12/08/2014 6.108 6.108 5.75 5.75 10,000
12/05/2014 6.01 6.19 5.8 5.82 13,523
12/04/2014 5.95 6.3 5.89 5.925 11,684
12/03/2014 5.85 6.45 5.66 6.05 32,507
12/02/2014 6.2349 6.2349 5.3668 5.72 62,088
12/01/2014 6.36 6.55 6 6.2 15,267
11/28/2014 6.45 6.45 6.2601 6.3 1,826
11/26/2014 6.47 6.56 6.16 6.16 20,344
11/25/2014 6.08 6.25 6.02 6.12 19,966
11/24/2014 5.95 6.1401 5.5801 5.96 12,381
11/21/2014 6.22 6.23 5.85 5.85 19,070
11/20/2014 6.13 6.25 5.97 5.97 9,876
11/19/2014 6.4 6.46 5.81 6.005 29,837
11/18/2014 6.32 6.4547 6.26 6.39 7,022
11/17/2014 6.325 6.4 6.12 6.12 7,865
11/14/2014 6.5 6.54 6.3 6.37 11,525
11/13/2014 6.985 6.985 6.3001 6.4 7,622
11/12/2014 6.85 6.9859 6.3 6.3 34,656
11/11/2014 6.75 6.8724 6.75 6.86 2,575
11/10/2014 6.7001 6.99 6.7001 6.76 10,641
11/07/2014 6.67 7 6.53 6.7 13,609
11/06/2014 6.77 6.77 6.56 6.62 8,470
11/05/2014 6.468 6.75 6.46 6.61 15,006
11/04/2014 6.41 6.55 6.07 6.43 32,824
11/03/2014 6.7 6.7 6.4 6.52 13,686
10/31/2014 5.98 6.75 5.98 6.7 42,405
10/30/2014 5.29 6 5.26 5.94 50,780
10/29/2014 5.29 5.2999 5.05 5.085 4,565
10/28/2014 4.96 5.245 4.96 5.08 10,491
10/27/2014 4.878 5.37 4.878 4.9 12,458
10/24/2014 5.44 5.4899 4.81 4.81 11,992
10/23/2014 4.99 5 4.77 4.77 17,242
10/22/2014 5.1 5.201 4.79 4.97 31,377
10/21/2014 5.09 5.32 5.04 5.07 19,259
10/20/2014 5.11 5.29 5.06 5.07 11,794
10/17/2014 4.99 5.4953 4.99 5.02 16,618
10/16/2014 5.11 5.31 4.72 4.72 14,929
10/15/2014 5.16 5.3 5.11 5.16 10,028
10/14/2014 5.24 5.57 5.16 5.16 7,044
10/13/2014 5.3 5.8 5.17 5.18 9,964
10/10/2014 5.69 5.7499 5.2601 5.29 6,312
10/09/2014 5.48 5.7953 5.42 5.45 7,235
10/08/2014 5.2647 5.7 5.2647 5.41 10,107
10/07/2014 5.292 5.49 5.29 5.405 5,700
10/06/2014 5.621 5.68 5.21 5.59 13,044
10/03/2014 5.37 5.71 5.28 5.62 5,536
10/02/2014 5.312 5.46 5.21 5.3 9,954
10/01/2014 5.409 5.49 5.23 5.3 5,753
09/30/2014 5.7 5.7 5.25 5.4995 13,650
09/29/2014 5.3701 5.683 5.3501 5.55 16,961
09/26/2014 5.4399 5.44 5.3122 5.42 12,200
09/25/2014 5.5 5.59 5.26 5.3 24,512
09/24/2014 5.59 5.76 5.53 5.54 16,292
09/23/2014 5.56 5.85 5.5218 5.5218 19,758
09/22/2014 5.9 5.9819 5.7 5.71 21,081
09/19/2014 6.22 6.45 4.95 5.74 42,571
09/18/2014 6.48 6.48 6.29 6.29 16,206
09/17/2014 6.47 6.5516 6.2 6.45 17,491
09/16/2014 6.52 6.57 6.35 6.36 12,180
09/15/2014 6.74 6.83 6.27 6.59 22,173
09/12/2014 6.617 6.66 6.55 6.55 3,598
09/11/2014 6.54 6.76 6.54 6.64 5,879
09/10/2014 6.6 6.75 6.6 6.62 5,013
09/09/2014 6.64 6.79 6.54 6.62 4,100
09/08/2014 6.62 6.65 6.5633 6.62 2,441
09/05/2014 6.8 6.92 6.52 6.52 8,325
09/04/2014 6.56 6.92 6.5201 6.62 6,360
09/03/2014 6.73 6.7301 6.73 6.7301 350
09/02/2014 6.66 6.79 6.56 6.79 3,973
08/29/2014 6.61 6.9 6.61 6.67 3,825
08/28/2014 6.77 6.94 6.64 6.9 9,410
08/27/2014 6.9 6.9 6.72 6.72 1,707
08/26/2014 6.8099 6.95 6.7001 6.9 7,890
08/25/2014 6.51 6.8462 6.51 6.8 3,341
08/22/2014 6.85 6.87 6.47 6.77 5,250
08/21/2014 6.87 6.87 6.3 6.79 5,850
08/20/2014 6.37 6.88 6.0301 6.6 15,802
08/19/2014 6.52 6.57 6.47 6.47 2,798
08/18/2014 6.37 6.8599 6.37 6.52 5,730
08/15/2014 6.5 6.9 6.5 6.89 6,064
08/14/2014 6.45 6.48 6.11 6.45 8,884
08/13/2014 6.52 6.5928 6.067 6.4599 23,516
08/12/2014 6.5701 6.75 6.45 6.51 12,970
08/11/2014 6.78 6.791 6.62 6.7199 5,610
08/08/2014 6.61 6.79 6.44 6.78 8,169
08/07/2014 6.68 6.9344 6.41 6.59 6,975
08/06/2014 6.99 7.1 6.4872 6.76 18,008
08/05/2014 6.97 6.97 6.97 6.97 166
08/04/2014 6.87 6.99 6.6 6.75 7,894
08/01/2014 7 7.002 6.75 6.8 11,754
07/31/2014 7.03 7.13 6.81 6.911 6,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?