Quantcast
EVOL

Historical Stock Prices

$1.33
*  
0.04
3.1%
Get EVOL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EVOL now
Exchange:NASDAQ
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.3 1.3699 1.3 1.33 10,983
01/17/2019 1.32 1.36 1.29 1.29 12,311
01/16/2019 1.3 1.38 1.2936 1.3 57,423
01/15/2019 1.3 1.3534 1.2985 1.3 15,049
01/14/2019 1.26 1.34 1.26 1.29 17,689
01/11/2019 1.3 1.31 1.29 1.29 31,833
01/10/2019 1.29 1.36 1.29 1.31 15,308
01/09/2019 1.33 1.36 1.29 1.3 84,738
01/08/2019 1.3 1.379 1.2901 1.33 49,219
01/07/2019 1.25 1.35 1.25 1.33 19,236
01/04/2019 1.24 1.3 1.19 1.25 45,402
01/03/2019 1.2 1.24 1.18 1.24 25,134
01/02/2019 1.18 1.28 1.16 1.2 74,769
12/31/2018 1.15 1.35 1.12 1.185 93,907
12/28/2018 1.11 1.2 1.11 1.15 113,805
12/27/2018 1.12 1.2 1.11 1.11 68,139
12/26/2018 1.14 1.26 1.12 1.12 134,494
12/24/2018 1.19 1.23 1.15 1.16 33,781
12/21/2018 1.19 1.27 1.19 1.19 46,704
12/20/2018 1.28 1.38 1.1609 1.19 56,346
12/19/2018 1.38 1.4399 1.293 1.33 30,807
12/18/2018 1.5 1.5 1.39 1.39 21,824
12/17/2018 1.51 1.64 1.45 1.5 12,890
12/14/2018 1.45 1.53 1.45 1.5 14,594
12/13/2018 1.52 1.55 1.46 1.49 4,066
12/12/2018 1.48 1.59 1.48 1.55 9,626
12/11/2018 1.45 1.55 1.45 1.55 3,327
12/10/2018 1.481 1.55 1.47 1.48 15,896
12/07/2018 1.52 1.65 1.5 1.51 95,524
12/06/2018 1.5 1.6 1.5 1.51 54,692
12/04/2018 1.56 1.6053 1.5276 1.5434 10,379
12/03/2018 1.55 1.65 1.5203 1.57 66,945
11/30/2018 1.5 1.6639 1.48 1.55 65,711
11/29/2018 1.45 1.5284 1.45 1.5 25,646
11/28/2018 1.46 1.47 1.45 1.45 3,252
11/27/2018 1.42 1.49 1.41 1.46 54,068
11/26/2018 1.45 1.46 1.41 1.41 17,921
11/23/2018 1.45 1.46 1.43 1.45 4,948
11/21/2018 1.47 1.49 1.43 1.47 8,924
11/20/2018 1.47 1.5 1.4573 1.47 9,725
11/19/2018 1.48 1.5 1.47 1.47 14,772
11/16/2018 1.52 1.55 1.4727 1.49 30,564
11/15/2018 1.6 1.6 1.53 1.54 18,105
11/14/2018 1.6 1.7 1.6 1.63 26,998
11/13/2018 1.682 1.682 1.56 1.57 17,534
11/12/2018 1.64 1.7 1.6 1.6 13,626
11/09/2018 1.68 1.7085 1.6699 1.7 11,648
11/08/2018 1.68 1.71 1.68 1.6875 4,945
11/07/2018 1.712 1.74 1.7 1.74 14,006
11/06/2018 1.7373 1.74 1.7073 1.71 2,369
11/05/2018 1.7 1.78 1.7 1.75 1,240
11/02/2018 1.96 1.96 1.7093 1.79 15,012
11/01/2018 1.64 1.87 1.6281 1.718 30,161
10/31/2018 2 2 1.75 1.87 55,855
10/30/2018 1.62 1.82 1.62 1.74 5,764
10/29/2018 1.75 1.97 1.61 1.61 4,188
10/26/2018 1.71 1.77 1.64 1.77 16,497
10/25/2018 1.76 1.78 1.698 1.7 11,659
10/24/2018 1.7 1.94 1.7 1.77 9,693
10/23/2018 1.7 1.96 1.67 1.71 24,642
10/22/2018 1.73 2.19 1.72 1.72 22,366
10/19/2018 1.95 2.23 1.72 1.72 24,964
10/18/2018 2.23 2.23 1.95 1.96 14,863
*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?

Smart Portfolio