NASDAQ:EVOL
Evolving Systems Stock Price (Quote)
$1.06
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.10 | Friday, 10th 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 | $0.85 | $1.10 | |
| 52 weeks | $0.540 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $4.00 | $4.00 | $3.90 | $4.00 | 7 104 |
| Nov 23, 2016 | $3.90 | $4.00 | $3.85 | $4.00 | 42 152 |
| Nov 22, 2016 | $3.95 | $3.95 | $3.80 | $3.95 | 49 047 |
| Nov 21, 2016 | $3.95 | $4.00 | $3.85 | $3.95 | 32 836 |
| Nov 18, 2016 | $3.90 | $4.00 | $3.90 | $3.95 | 34 192 |
| Nov 17, 2016 | $3.92 | $4.00 | $3.85 | $3.95 | 33 307 |
| Nov 16, 2016 | $3.95 | $3.95 | $3.85 | $3.90 | 44 804 |
| Nov 15, 2016 | $3.85 | $3.95 | $3.83 | $3.95 | 42 175 |
| Nov 14, 2016 | $3.85 | $3.95 | $3.80 | $3.90 | 50 930 |
| Nov 11, 2016 | $3.85 | $3.90 | $3.80 | $3.90 | 12 436 |
| Nov 10, 2016 | $3.80 | $3.95 | $3.80 | $3.90 | 38 413 |
| Nov 09, 2016 | $3.95 | $4.00 | $3.10 | $3.85 | 84 010 |
| Nov 08, 2016 | $4.15 | $4.20 | $3.95 | $4.05 | 10 654 |
| Nov 07, 2016 | $4.00 | $4.20 | $3.95 | $4.20 | 20 000 |
| Nov 04, 2016 | $4.00 | $4.15 | $3.95 | $3.95 | 20 700 |
| Nov 03, 2016 | $4.14 | $4.20 | $4.00 | $4.00 | 42 300 |
| Nov 02, 2016 | $4.20 | $4.25 | $4.05 | $4.10 | 29 200 |
| Nov 01, 2016 | $4.25 | $4.35 | $4.15 | $4.25 | 52 000 |
| Oct 31, 2016 | $4.25 | $4.40 | $4.20 | $4.25 | 30 300 |
| Oct 28, 2016 | $4.31 | $4.39 | $4.28 | $4.29 | 31 200 |
| Oct 27, 2016 | $4.32 | $4.38 | $4.30 | $4.33 | 27 100 |
| Oct 26, 2016 | $4.34 | $4.38 | $4.27 | $4.32 | 7 100 |
| Oct 25, 2016 | $4.27 | $4.36 | $4.27 | $4.32 | 4 200 |
| Oct 24, 2016 | $4.33 | $4.39 | $4.29 | $4.30 | 12 300 |
| Oct 21, 2016 | $4.35 | $4.38 | $4.27 | $4.27 | 10 600 |
