NASDAQ:EVOL
Evolving Systems Stock Price (Quote)
$1.06
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.10 | Wednesday, 1st May 2024 EVOL stock ended at $1.06. During the day the stock fluctuated 0% from a day low at $1.06 to a day high of $1.06. |
| 90 days | $0.80 | $1.10 | |
| 52 weeks | $0.540 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $1.15 | $1.16 | $1.14 | $1.16 | 9 600 |
| Jul 20, 2020 | $1.16 | $1.16 | $1.13 | $1.14 | 10 900 |
| Jul 17, 2020 | $1.12 | $1.16 | $1.12 | $1.16 | 22 800 |
| Jul 16, 2020 | $1.15 | $1.16 | $1.12 | $1.12 | 6 400 |
| Jul 15, 2020 | $1.13 | $1.15 | $1.11 | $1.15 | 19 200 |
| Jul 14, 2020 | $1.16 | $1.16 | $1.11 | $1.14 | 16 700 |
| Jul 13, 2020 | $1.16 | $1.17 | $1.12 | $1.13 | 45 300 |
| Jul 10, 2020 | $1.14 | $1.17 | $1.10 | $1.16 | 9 300 |
| Jul 09, 2020 | $1.16 | $1.23 | $1.14 | $1.16 | 9 600 |
| Jul 08, 2020 | $1.23 | $1.23 | $1.14 | $1.17 | 50 700 |
| Jul 07, 2020 | $1.21 | $1.28 | $1.15 | $1.25 | 82 200 |
| Jul 06, 2020 | $1.15 | $1.23 | $1.12 | $1.20 | 165 400 |
| Jul 02, 2020 | $1.14 | $1.14 | $1.06 | $1.08 | 14 707 |
| Jul 01, 2020 | $1.06 | $1.14 | $1.06 | $1.09 | 8 978 |
| Jun 30, 2020 | $1.07 | $1.10 | $1.04 | $1.08 | 40 929 |
| Jun 29, 2020 | $1.10 | $1.12 | $1.04 | $1.04 | 21 230 |
| Jun 26, 2020 | $1.08 | $1.14 | $1.08 | $1.12 | 21 457 |
| Jun 25, 2020 | $1.06 | $1.15 | $1.05 | $1.13 | 59 167 |
| Jun 24, 2020 | $1.09 | $1.19 | $1.04 | $1.06 | 72 674 |
| Jun 23, 2020 | $1.13 | $1.17 | $1.09 | $1.09 | 102 806 |
| Jun 22, 2020 | $1.14 | $1.20 | $1.13 | $1.16 | 61 849 |
| Jun 19, 2020 | $1.16 | $1.18 | $1.10 | $1.11 | 51 409 |
| Jun 18, 2020 | $1.29 | $1.29 | $1.08 | $1.15 | 66 183 |
| Jun 17, 2020 | $1.24 | $1.26 | $1.12 | $1.16 | 191 350 |
| Jun 16, 2020 | $1.19 | $1.60 | $1.11 | $1.27 | 1 858 449 |
