NASDAQ:EVOL
Evolving Systems Stock Price (Quote)
$1.06
+0.0100 (+0.95%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.10 | Friday, 26th Apr 2024 EVOL stock ended at $1.06. This is 0.95% more than the trading day before Thursday, 25th Apr 2024. 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 | $1.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $5.84 | $5.85 | $5.73 | $5.77 | 15 493 |
| Apr 08, 2016 | $5.82 | $5.85 | $5.75 | $5.82 | 7 075 |
| Apr 07, 2016 | $5.77 | $5.85 | $5.73 | $5.78 | 23 457 |
| Apr 06, 2016 | $5.78 | $5.84 | $5.75 | $5.81 | 7 055 |
| Apr 05, 2016 | $5.77 | $5.78 | $5.70 | $5.76 | 23 882 |
| Apr 04, 2016 | $5.82 | $5.85 | $5.77 | $5.77 | 15 694 |
| Apr 01, 2016 | $5.79 | $5.88 | $5.73 | $5.78 | 18 370 |
| Mar 31, 2016 | $5.77 | $5.99 | $5.71 | $5.74 | 21 069 |
| Mar 30, 2016 | $5.94 | $5.97 | $5.71 | $5.86 | 19 026 |
| Mar 29, 2016 | $5.81 | $6.00 | $5.77 | $5.92 | 52 600 |
| Mar 28, 2016 | $5.76 | $5.87 | $5.70 | $5.81 | 14 400 |
| Mar 24, 2016 | $5.66 | $5.77 | $5.62 | $5.76 | 21 400 |
| Mar 23, 2016 | $5.65 | $5.73 | $5.59 | $5.72 | 48 600 |
| Mar 22, 2016 | $5.64 | $5.75 | $5.64 | $5.62 | 25 600 |
| Mar 21, 2016 | $5.80 | $5.80 | $5.64 | $5.70 | 57 300 |
| Mar 18, 2016 | $5.85 | $5.85 | $5.64 | $5.78 | 33 100 |
| Mar 17, 2016 | $5.85 | $5.91 | $5.75 | $5.80 | 19 400 |
| Mar 16, 2016 | $5.54 | $6.00 | $5.54 | $5.85 | 104 100 |
| Mar 15, 2016 | $5.35 | $5.43 | $5.22 | $5.33 | 30 100 |
| Mar 14, 2016 | $5.25 | $5.47 | $5.25 | $5.34 | 33 700 |
| Mar 11, 2016 | $5.20 | $5.34 | $5.13 | $5.17 | 46 500 |
| Mar 10, 2016 | $5.28 | $5.32 | $5.17 | $5.18 | 51 200 |
| Mar 09, 2016 | $5.35 | $5.58 | $5.26 | $5.28 | 8 800 |
| Mar 08, 2016 | $5.39 | $5.40 | $5.25 | $5.32 | 25 100 |
| Mar 07, 2016 | $5.37 | $5.45 | $5.28 | $5.30 | 12 100 |
