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 |
| Sep 15, 2016 | $4.40 | $4.46 | $4.36 | $4.36 | 24 600 |
| Sep 14, 2016 | $4.35 | $4.46 | $4.35 | $4.40 | 60 900 |
| Sep 13, 2016 | $4.40 | $4.40 | $4.29 | $4.36 | 15 100 |
| Sep 12, 2016 | $4.30 | $4.41 | $4.22 | $4.39 | 41 600 |
| Sep 09, 2016 | $4.36 | $4.38 | $4.20 | $4.28 | 43 800 |
| Sep 08, 2016 | $4.39 | $4.44 | $4.33 | $4.37 | 26 100 |
| Sep 07, 2016 | $4.38 | $4.45 | $4.38 | $4.42 | 44 200 |
| Sep 06, 2016 | $4.22 | $4.42 | $4.20 | $4.37 | 168 100 |
| Sep 02, 2016 | $4.19 | $4.21 | $4.17 | $4.19 | 82 900 |
| Sep 01, 2016 | $4.15 | $4.20 | $4.11 | $4.16 | 90 000 |
| Aug 31, 2016 | $4.05 | $4.12 | $3.99 | $4.10 | 168 100 |
| Aug 30, 2016 | $4.01 | $4.09 | $3.87 | $4.02 | 318 000 |
| Aug 29, 2016 | $4.03 | $4.14 | $3.99 | $3.99 | 239 100 |
| Aug 26, 2016 | $4.06 | $4.16 | $4.04 | $4.04 | 13 500 |
| Aug 25, 2016 | $4.04 | $4.10 | $4.03 | $4.07 | 17 300 |
| Aug 24, 2016 | $4.09 | $4.11 | $4.03 | $4.06 | 38 800 |
| Aug 23, 2016 | $4.07 | $4.14 | $4.06 | $4.12 | 24 700 |
| Aug 22, 2016 | $4.09 | $4.16 | $4.05 | $4.07 | 26 400 |
| Aug 19, 2016 | $4.05 | $4.08 | $4.02 | $4.07 | 29 100 |
| Aug 18, 2016 | $4.06 | $4.15 | $4.02 | $4.04 | 70 500 |
| Aug 17, 2016 | $4.05 | $4.11 | $4.05 | $4.08 | 35 500 |
| Aug 16, 2016 | $4.10 | $4.21 | $4.05 | $4.05 | 59 700 |
| Aug 15, 2016 | $4.21 | $4.22 | $4.17 | $4.18 | 30 300 |
| Aug 12, 2016 | $4.23 | $4.23 | $4.17 | $4.19 | 13 600 |
| Aug 11, 2016 | $4.18 | $4.26 | $4.16 | $4.20 | 14 700 |
