EVOL

Evolving Systems, Inc. Historical Stock Prices

$9.46
*  
0.01
0.11%
Get EVOL Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  9.45  9.64  9.26  9.46 23,712
05/04/2015 9.45 9.64 9.26 9.46 23,712
05/01/2015 9.26 9.45 9.26 9.45 23,658
04/30/2015 9.26 9.33 9.18 9.285 9,727
04/29/2015 9.35 9.35 9.14 9.18 6,076
04/28/2015 9.34 9.35 9.19 9.31 6,664
04/27/2015 9.53 9.53 9.16 9.16 20,635
04/24/2015 9.27 9.47 9.22 9.47 17,778
04/23/2015 9.48 9.48 9.1 9.16 29,597
04/22/2015 9.61 9.63 9.4 9.42 22,742
04/21/2015 9.57 9.89 9.43 9.61 14,368
04/20/2015 9.48 9.66 9.48 9.51 24,402
04/17/2015 9.54 9.61 9.46 9.46 15,295
04/16/2015 9.8 9.8 9.41 9.62 35,522
04/15/2015 9.78 9.88 9.67 9.74 29,454
04/14/2015 10.04 10.0799 9.65 9.66 37,498
04/13/2015 9.7 10.25 9.691 9.98 224,220
04/10/2015 9.72 9.86 9.68 9.68 34,478
04/09/2015 9.5 9.64 8.82 9.64 37,712
04/08/2015 9.62 9.8164 9.572 9.77 28,930
04/07/2015 9.6 9.627 9.5 9.57 37,892
04/06/2015 9.65 9.68 9.42 9.55 28,995
04/02/2015 9.2 9.73 9.12 9.73 58,489
04/01/2015 8.805 9.17 8.76 9.14 73,199
03/31/2015 8.85 8.8703 8.7101 8.82 32,742
03/30/2015 8.7 8.85 8.64 8.82 30,595
03/27/2015 8.67 8.71 8.52 8.67 14,914
03/26/2015 8.72 8.72 8.6 8.7 18,552
03/25/2015 8.8 8.83 8.65 8.65 32,497
03/24/2015 8.64 8.8 8.5101 8.8 18,958
03/23/2015 8.87 8.87 8.6 8.75 274,398
03/20/2015 8.8 8.94 8.46 8.8 51,193
03/19/2015 8.57 8.8 8.37 8.79 28,326
03/18/2015 8.75 8.76 8.27 8.49 117,747
03/17/2015 8.04 8.49 7.92 8.49 40,827
03/16/2015 8.09 8.1 7.91 8.01 63,397
03/13/2015 8.141 8.17 8.1 8.16 7,621
03/12/2015 8.18 8.3 8.09 8.15 14,730
03/11/2015 8.18 8.31 8.15 8.17 23,547
03/10/2015 8.18 8.33 8.18 8.21 12,775
03/09/2015 8.33 8.33 8.13 8.28 33,856
03/06/2015 8.39 8.4265 8.26 8.31 31,188
03/05/2015 8.46 8.55 8.29 8.42 54,057
03/04/2015 8.57 8.57 8.26 8.5 29,094
03/03/2015 8.32 8.51 8.05 8.5 91,547
03/02/2015 8.709 8.71 8.48 8.48 33,271
02/27/2015 8.6 8.91 8.55 8.68 21,614
02/26/2015 8.57 8.72 8.56 8.6 15,758
02/25/2015 8.55 8.75 8.55 8.67 9,219
02/24/2015 8.65 8.75 8.5 8.75 27,747
02/23/2015 8.5 8.82 8.5 8.72 34,393
02/20/2015 8.78 8.85 8.548 8.56 23,457
02/19/2015 8.74 8.88 8.61 8.74 80,228
02/18/2015 8.81 8.8799 8.7 8.71 23,643
02/17/2015 8.88 8.96 8.6 8.82 87,782
02/13/2015 8.59 9.03 8.55 8.83 66,686
02/12/2015 8.38 8.6899 8.38 8.55 16,836
02/11/2015 8.51 8.55 8.25 8.42 44,392
02/10/2015 8.52 8.71 8.3 8.5 52,130
02/09/2015 8.9 8.97 8.29 8.54 84,451
02/06/2015 9 9 8.9307 8.97 20,827
02/05/2015 8.916 9.08 8.916 9.08 19,211
02/04/2015 9 9 8.85 8.99 48,689
*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?