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 |
| May 31, 2016 | $5.23 | $5.32 | $5.18 | $5.27 | 77 082 |
| May 27, 2016 | $5.23 | $5.34 | $5.23 | $5.24 | 32 269 |
| May 26, 2016 | $5.30 | $5.30 | $5.19 | $5.23 | 21 558 |
| May 25, 2016 | $5.41 | $5.50 | $5.26 | $5.26 | 12 142 |
| May 24, 2016 | $5.21 | $5.35 | $5.21 | $5.27 | 19 290 |
| May 23, 2016 | $5.30 | $5.31 | $4.79 | $5.26 | 112 891 |
| May 20, 2016 | $5.35 | $5.42 | $5.33 | $5.33 | 10 867 |
| May 19, 2016 | $5.39 | $5.38 | $5.35 | $5.35 | 14 537 |
| May 18, 2016 | $5.38 | $5.42 | $5.38 | $5.40 | 6 245 |
| May 17, 2016 | $5.44 | $5.49 | $5.40 | $5.40 | 11 861 |
| May 16, 2016 | $5.54 | $5.70 | $5.44 | $5.45 | 16 450 |
| May 13, 2016 | $5.49 | $5.51 | $5.49 | $5.50 | 14 938 |
| May 12, 2016 | $5.57 | $5.62 | $5.50 | $5.50 | 7 238 |
| May 11, 2016 | $5.58 | $5.66 | $5.55 | $5.54 | 19 347 |
| May 10, 2016 | $5.61 | $5.67 | $5.57 | $5.62 | 12 301 |
| May 09, 2016 | $5.66 | $5.81 | $5.51 | $5.62 | 15 410 |
| May 06, 2016 | $5.65 | $5.74 | $5.63 | $5.63 | 12 032 |
| May 05, 2016 | $5.65 | $5.75 | $5.60 | $5.64 | 17 596 |
| May 04, 2016 | $5.81 | $5.83 | $5.55 | $5.57 | 38 922 |
| May 03, 2016 | $5.71 | $5.71 | $5.62 | $5.63 | 19 894 |
| May 02, 2016 | $5.70 | $5.75 | $5.70 | $5.71 | 9 972 |
| Apr 29, 2016 | $5.73 | $5.79 | $5.72 | $5.75 | 4 929 |
| Apr 28, 2016 | $5.75 | $5.80 | $5.74 | $5.77 | 10 568 |
| Apr 27, 2016 | $5.77 | $5.80 | $5.70 | $5.75 | 10 499 |
| Apr 26, 2016 | $5.80 | $5.82 | $5.74 | $5.81 | 15 963 |
