EVOL

Evolving Systems, Inc. Historical Stock Prices

$9.59
*  
0.21
2.24%
Get EVOL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading EVOL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EVOL Pre-Market
 
 
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: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.46  9.60  9.411  9.59 78,149
12/18/2014 9.411 9.6 9.411 9.59 78,149
12/17/2014 9.5 9.63 9.3 9.38 35,142
12/16/2014 10 10.0676 9.5 9.5 35,679
12/15/2014 10.19 10.36 9.92 10.06 36,775
12/12/2014 10.49 10.5 10.14 10.19 16,370
12/11/2014 10.43 10.58 10.22 10.49 21,949
12/10/2014 10.3 10.7499 10.19 10.36 62,004
12/09/2014 10.57 10.57 10.28 10.4 37,651
12/08/2014 10.68 10.68 10.5 10.5 75,404
12/05/2014 10.23 10.6 10.23 10.56 64,612
12/04/2014 10.1 10.49 9.94 10.12 32,983
12/03/2014 10.06 10.16 9.92 10.01 16,838
12/02/2014 9.76 10.24 9.76 10.05 38,210
12/01/2014 9.8 9.86 9.65 9.65 25,243
11/28/2014 9.86 9.95 9.7356 9.76 3,160
11/26/2014 9.82 9.96 9.77 9.87 8,916
11/25/2014 9.94 9.99 9.75 9.75 24,102
11/24/2014 10 10.15 9.69 9.85 53,508
11/21/2014 9.96 10.502 9.82 10.04 54,468
11/20/2014 10.3 10.45 10.0201 10.07 17,665
11/19/2014 10.47 10.47 10.26 10.29 24,696
11/18/2014 10.27 10.58 9.84 10.39 61,571
11/17/2014 9.94 10.5753 9.69 10.19 120,462
11/14/2014 9.92 10.0887 9.86 10.01 17,502
11/13/2014 10.2 10.39 9.8 10.08 47,268
11/12/2014 10.03 10.3199 10 10.24 24,008
11/11/2014 10.02 10.2 9.7014 10.19 39,711
11/10/2014 10.2 10.3 10.03 10.1 37,520
11/07/2014 10.44 10.582 10 10.09 50,087
11/06/2014 10.64 10.85 10.21 10.34 49,605
11/05/2014 10.6 10.9 10.29 10.65 85,729
11/04/2014 10.78 10.9132 10.49 10.59 57,274
11/03/2014 11 11.02 10.69 10.87 58,644
10/31/2014 11.15 11.1999 10.596 10.9 56,282
10/30/2014 11.19 11.35 10.52 11.09 143,332
10/29/2014 10.8 11.39 10.79 11.38 104,309
10/28/2014 10.74 10.83 10.4908 10.78 84,006
10/27/2014 10.78 10.91 10.5 10.78 85,862
10/24/2014 10.43 10.82 10.36 10.7 122,050
10/23/2014 10.54 10.85 10.39 10.48 168,208
10/22/2014 10.48 11.1 10.4056 10.59 326,262
10/21/2014 10.21 10.41 10.04 10.32 20,557
10/20/2014 10.03 10.4 9.97 10.27 32,164
10/17/2014 9.98 10.4 9.98 10.08 67,635
10/16/2014 9.41 9.99 9.37 9.9 43,672
10/15/2014 9.12 9.596 9.12 9.39 14,950
10/14/2014 9.38 9.45 9.17 9.17 7,028
10/13/2014 9.48 9.5 9.26 9.26 20,486
10/10/2014 9.26 9.62 9.25 9.47 39,167
10/09/2014 9.1 9.32 9.1 9.22 73,258
10/08/2014 9.1 9.13 8.931 9.01 25,943
10/07/2014 9.07 9.36 9.07 9.19 35,171
10/06/2014 9.12 9.19 9.04 9.19 3,417
10/03/2014 8.97 9.2156 8.97 9.07 22,708
10/02/2014 8.94 9.0434 8.9 8.94 18,714
10/01/2014 9.23 9.23 8.92 8.99 21,203
09/30/2014 9.06 9.1928 9.02 9.16 12,925
09/29/2014 9.1 9.1 8.9201 8.99 45,128
09/26/2014 9.23 9.29 9.12 9.2 6,213
09/25/2014 9.193 9.3 9.102 9.26 10,257
09/24/2014 9.12 9.28 9.1 9.12 18,910
09/23/2014 9.34 9.34 9.138 9.15 16,352
09/22/2014 9.39 9.6 9.2 9.29 16,513
09/19/2014 9.38 9.5102 9.33 9.41 14,968
09/18/2014 9.41 9.52 9.36 9.39 7,776
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?