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 |
| Oct 20, 2016 | $4.25 | $4.42 | $4.25 | $4.40 | 15 200 |
| Oct 19, 2016 | $4.34 | $4.35 | $4.27 | $4.31 | 20 900 |
| Oct 18, 2016 | $4.40 | $4.42 | $4.28 | $4.32 | 19 800 |
| Oct 17, 2016 | $4.35 | $4.45 | $4.32 | $4.35 | 13 400 |
| Oct 14, 2016 | $4.31 | $4.39 | $4.28 | $4.39 | 19 000 |
| Oct 13, 2016 | $4.42 | $4.42 | $4.29 | $4.32 | 13 300 |
| Oct 12, 2016 | $4.45 | $4.49 | $4.37 | $4.40 | 27 400 |
| Oct 11, 2016 | $4.41 | $4.47 | $4.38 | $4.41 | 9 400 |
| Oct 10, 2016 | $4.43 | $4.45 | $4.40 | $4.45 | 21 800 |
| Oct 07, 2016 | $4.38 | $4.49 | $4.38 | $4.44 | 15 100 |
| Oct 06, 2016 | $4.38 | $4.42 | $4.36 | $4.41 | 8 200 |
| Oct 05, 2016 | $4.35 | $4.42 | $4.35 | $4.38 | 7 200 |
| Oct 04, 2016 | $4.30 | $4.35 | $4.27 | $4.32 | 45 300 |
| Oct 03, 2016 | $4.39 | $4.42 | $4.23 | $4.34 | 39 200 |
| Sep 30, 2016 | $4.50 | $4.50 | $4.29 | $4.35 | 88 300 |
| Sep 29, 2016 | $4.38 | $4.38 | $4.33 | $4.35 | 26 800 |
| Sep 28, 2016 | $4.39 | $4.39 | $4.30 | $4.36 | 38 400 |
| Sep 27, 2016 | $4.39 | $4.39 | $4.34 | $4.35 | 48 500 |
| Sep 26, 2016 | $4.41 | $4.41 | $4.35 | $4.37 | 59 800 |
| Sep 23, 2016 | $4.38 | $4.48 | $4.34 | $4.38 | 47 200 |
| Sep 22, 2016 | $4.45 | $4.45 | $4.35 | $4.37 | 68 500 |
| Sep 21, 2016 | $4.49 | $4.49 | $4.36 | $4.41 | 50 600 |
| Sep 20, 2016 | $4.43 | $4.46 | $4.36 | $4.46 | 54 200 |
| Sep 19, 2016 | $4.39 | $4.40 | $4.35 | $4.37 | 35 100 |
| Sep 16, 2016 | $4.39 | $4.41 | $4.29 | $4.34 | 46 700 |
