EVOL

Evolving Systems, Inc. Historical Stock Prices

$6.06
*  
0.01
0.16%
Get EVOL Alerts
*Delayed - data as of Aug. 27, 2015  -  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 27-MAY-2015 TO 27-AUG-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.
16:00  6.18  6.32  5.89  6.06 9,322
08/27/2015 6.18 6.32 5.89 6.06 9,322
08/26/2015 6.15 6.4 5.82 6.07 15,906
08/25/2015 6 6.21 5.82 5.98 21,743
08/24/2015 5.81 5.966 5.58 5.8 15,113
08/21/2015 6.04 6.04 5.85 5.85 26,382
08/20/2015 6.34 6.41 5.99 6.07 33,149
08/19/2015 6.28 6.37 6.22 6.3 32,366
08/18/2015 6.46 6.55 6.24 6.4 29,400
08/17/2015 6.37 6.44 6.24 6.31 36,940
08/14/2015 6.26 6.44 6.21 6.35 9,603
08/13/2015 6.3 6.44 6.197 6.26 24,034
08/12/2015 6.31 6.59 6.2 6.22 29,328
08/11/2015 6.35 6.59 6.25 6.32 34,531
08/10/2015 6.38 6.44 6.22 6.24 48,328
08/07/2015 6.52 6.8 6.31 6.31 23,544
08/06/2015 6.8 6.85 6.43 6.54 60,927
08/05/2015 8.2 8.22 6.15 6.7 263,498
08/04/2015 8.5 8.85 8.4 8.42 40,022
08/03/2015 8.43 8.72 8.43 8.49 12,452
07/31/2015 8.67 8.8 8.4096 8.43 15,880
07/30/2015 8.6 8.7708 8.499 8.59 9,372
07/29/2015 8.63 8.63 8.5 8.54 9,666
07/28/2015 8.53 8.7697 8.5 8.63 6,262
07/27/2015 8.92 8.92 8.26 8.51 35,026
07/24/2015 9.06 9.1 8.828 8.89 26,635
07/23/2015 9.15 9.179 8.89 9.05 42,936
07/22/2015 8.71 9.17 8.71 9.06 25,585
07/21/2015 8.87 8.88 8.65 8.7 11,253
07/20/2015 8.862 9.15 8.855 8.87 4,001
07/17/2015 9.35 9.35 9.15 9.182 12,143
07/16/2015 9.04 9.29 9.04 9.27 16,916
07/15/2015 8.95 9.07 8.95 8.99 19,328
07/14/2015 8.942 8.97 8.94 8.97 1,839
07/13/2015 8.9 8.98 8.9 8.95 10,699
07/10/2015 8.9 8.98 8.83 8.83 12,077
07/09/2015 8.88 8.97 8.687 8.97 17,299
07/08/2015 8.9 8.91 8.8 8.85 15,948
07/07/2015 8.98 8.99 8.85 8.93 17,018
07/06/2015 8.91 9.07 8.45 9.05 28,898
07/02/2015 8.87 8.99 8.8 8.98 10,500
07/01/2015 8.9 8.963 8.86 8.91 9,327
06/30/2015 8.9 9 8.78 8.96 8,211
06/29/2015 8.87 8.97 8.77 8.86 22,273
06/26/2015 8.8 8.95 8.8 8.95 7,774
06/25/2015 8.8 9 8.71 8.72 19,873
06/24/2015 8.9076 8.9294 8.8 8.87 5,551
06/23/2015 8.83 8.9399 8.74 8.9 20,877
06/22/2015 8.85 8.94 8.66 8.86 16,707
06/19/2015 8.61 8.88 8.56 8.85 39,070
06/18/2015 8.87 8.875 8.43 8.52 21,361
06/17/2015 8.94 9 8.85 8.87 5,576
06/16/2015 8.89 8.95 8.86 8.86 6,871
06/15/2015 9.01 9.01 8.86 8.87 15,544
06/12/2015 9 9.06 8.97 9.06 17,332
06/11/2015 9 9 8.96 8.97 12,998
06/10/2015 8.95 9 8.861 8.92 7,904
06/09/2015 8.886 9 8.86 8.95 6,230
06/08/2015 9.02 9.02 8.8501 8.87 12,319
06/05/2015 8.94 9.07 8.93 9.07 28,763
06/04/2015 8.95 8.97 8.87 8.87 8,427
06/03/2015 8.96 9.04 8.8601 8.95 33,289
06/02/2015 8.93 8.99 8.87 8.9 16,225
06/01/2015 8.88 9 8.86 8.96 21,538
05/29/2015 8.99 8.99 8.818 8.89 8,115
05/28/2015 8.93 8.988 8.75 8.97 8,354
05/27/2015 8.96 8.96 8.8 8.88 10,194
*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?