Quantcast
EVOL

Historical Stock Prices

$1.4948
*  
0.0452
2.94%
Get EVOL Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 2.05 2.23 1.95 1.95 5,779
10/16/2018 2.25 2.25 2.03 2.03 17,425
10/15/2018 2.2 2.2 2.0654 2.07 15,518
10/12/2018 2.16 2.25 2.16 2.25 6,533
10/11/2018 2.23 2.23 2.1017 2.1695 10,885
10/10/2018 2.25 2.25 2.2 2.2 4,469
10/09/2018 2.25 2.3 2.25 2.25 16,775
10/08/2018 2.238 2.25 2.23 2.25 3,711
10/05/2018 2.29 2.29 2.23 2.25 12,776
10/04/2018 2.27 2.27 2.26 2.26 1,108
10/03/2018 2.2619 2.3 2.2601 2.2935 7,913
10/02/2018 2.27 2.3287 2.25 2.25 6,984
10/01/2018 2.3115 2.3787 2.2932 2.31 5,707
09/28/2018 2.342 2.45 2.342 2.35 10,573
09/27/2018 2.3 2.389 2.2713 2.35 2,218
09/26/2018 2.34 2.4 2.2 2.2 4,278
09/25/2018 2.2 2.49 2.2 2.4 10,514
09/24/2018 2.2 2.25 2.2 2.25 6,593
09/21/2018 2.2 2.25 2.2 2.25 7,093
09/20/2018 2.25 2.25 2.25 2.25 2,790
09/19/2018 2.3 2.4 2.3 2.3 4,905
09/18/2018 2.2 2.35 2.2 2.25 4,628
09/17/2018 2.3 2.4 2.2 2.25 17,366
09/14/2018 2.2 2.3 2.2 2.25 20,116
09/13/2018 2.2857 2.3 2.1792 2.3 16,764
09/12/2018 2.25 2.25 2.15 2.25 12,398
09/11/2018 2.25 2.3 2.22 2.3 10,334
09/10/2018 2.207 2.3 2.2 2.25 8,909
09/07/2018 2.25 2.3 2.15 2.25 12,801
09/06/2018 2.26 2.3 2.25 2.25 1,434
09/05/2018 2.35 2.35 2.25 2.25 2,691
09/04/2018 2.267 2.35 2.25 2.325 4,518
08/31/2018 2.26 2.3 2.2574 2.275 7,289
08/30/2018 2.3 2.3 2.2 2.2 3,754
08/29/2018 2.336 2.35 2.26 2.3 10,477
08/28/2018 2.35 2.35 2.25 2.35 2,320
08/27/2018 2.4 2.4 2.3 2.3 6,674
08/24/2018 2.4 2.45 2.35 2.35 5,219
08/23/2018 2.35 2.45 2.35 2.35 8,310
08/22/2018 2.3 2.45 2.3 2.4 4,549
08/21/2018 2.4 2.45 2.35 2.35 15,524
08/20/2018 2.3292 2.4 2.3292 2.35 4,141
08/17/2018 2.35 2.45 2.3103 2.4 11,309
08/16/2018 2.24 2.5 2.2248 2.3 25,760
*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