Quantcast
EVOL

Historical Stock Prices

$2.25
*  
unch
unch
Get EVOL Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 2.45 2.45 2.05 2.2 71,519
08/14/2018 2.5 2.5667 2.4 2.45 17,621
08/13/2018 2.6 2.65 2.4 2.55 18,667
08/10/2018 2.54 2.6 2.45 2.6 8,593
08/09/2018 2.65 2.65 2.45 2.5 5,888
08/08/2018 2.45 2.65 2.45 2.65 17,434
08/07/2018 2.55 2.55 2.39 2.45 26,339
08/06/2018 2.45 2.65 2.4 2.55 38,992
08/03/2018 2.55 2.55 2.45 2.5 12,846
08/02/2018 2.555 2.6 2.45 2.45 33,125
08/01/2018 2.6 2.7 2.55 2.6 6,048
07/31/2018 2.6 2.6502 2.6 2.6 20,081
07/30/2018 2.6 2.7 2.6 2.65 6,261
07/27/2018 2.5 2.75 2.5 2.65 7,434
07/26/2018 2.64 2.7 2.6 2.6 11,985
07/25/2018 2.65 2.7 2.65 2.7 808
07/24/2018 2.7 2.75 2.65 2.65 12,591
07/23/2018 2.656 2.75 2.64 2.75 13,970
07/20/2018 2.6 2.704 2.6 2.65 13,185
07/19/2018 2.7 2.8 2.65 2.65 4,806
07/18/2018 2.65 2.7 2.55 2.7 24,499
07/17/2018 2.7 2.7756 2.6322 2.725 7,245
07/16/2018 2.915 2.95 2.65 2.65 18,813
07/13/2018 2.8 2.9 2.8 2.85 10,355
07/12/2018 2.8 2.8337 2.7 2.79 6,006
07/11/2018 2.832 2.84 2.8 2.8 5,130
07/10/2018 2.9 2.9158 2.85 2.9 10,904
07/09/2018 2.9 2.995 2.85 2.85 20,761
07/06/2018 2.85 2.9158 2.8228 2.9 10,903
07/05/2018 2.85 2.85 2.8 2.8 6,597
07/03/2018 2.85 2.85 2.8 2.8 1,733
07/02/2018 2.9 2.9 2.8 2.85 4,914
06/29/2018 2.85 2.85 2.8 2.85 2,642
06/28/2018 2.8607 2.8703 2.8 2.8 12,850
06/27/2018 2.9 2.95 2.85 2.9 25,411
06/26/2018 2.9 3 2.9 2.9 22,487
06/25/2018 2.95 3.175 2.95 2.95 42,716
06/22/2018 3.2 3.2 2.9 2.9 58,499
06/21/2018 3.25 3.25 3.2 3.225 7,164
*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