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 |
| Mar 04, 2016 | $5.32 | $5.36 | $5.21 | $5.29 | 28 600 |
| Mar 03, 2016 | $5.35 | $5.44 | $5.19 | $5.31 | 24 000 |
| Mar 02, 2016 | $5.40 | $5.53 | $5.22 | $5.28 | 41 200 |
| Mar 01, 2016 | $5.55 | $5.62 | $5.28 | $5.59 | 41 400 |
| Feb 29, 2016 | $5.48 | $5.68 | $5.39 | $5.50 | 26 100 |
| Feb 26, 2016 | $5.46 | $5.54 | $5.42 | $5.45 | 30 100 |
| Feb 25, 2016 | $5.30 | $5.46 | $5.30 | $5.42 | 9 000 |
| Feb 24, 2016 | $5.33 | $5.43 | $5.32 | $5.43 | 39 800 |
| Feb 23, 2016 | $5.40 | $5.40 | $5.21 | $5.36 | 7 000 |
| Feb 22, 2016 | $5.39 | $5.39 | $5.23 | $5.30 | 6 900 |
| Feb 19, 2016 | $5.14 | $5.25 | $5.02 | $5.23 | 8 200 |
| Feb 18, 2016 | $5.35 | $5.35 | $5.14 | $5.19 | 8 900 |
| Feb 17, 2016 | $5.21 | $5.43 | $5.21 | $5.28 | 33 900 |
| Feb 16, 2016 | $5.10 | $5.23 | $4.95 | $5.16 | 40 200 |
| Feb 12, 2016 | $5.03 | $5.23 | $4.99 | $5.10 | 15 100 |
| Feb 11, 2016 | $4.99 | $5.05 | $4.99 | $4.99 | 6 300 |
| Feb 10, 2016 | $5.12 | $5.12 | $4.98 | $5.04 | 26 400 |
| Feb 09, 2016 | $5.07 | $5.09 | $4.99 | $4.99 | 10 200 |
| Feb 08, 2016 | $5.01 | $5.06 | $4.95 | $5.06 | 27 900 |
| Feb 05, 2016 | $5.07 | $5.09 | $5.00 | $5.07 | 18 000 |
| Feb 04, 2016 | $5.18 | $5.29 | $5.03 | $5.07 | 22 800 |
| Feb 03, 2016 | $5.18 | $5.19 | $5.02 | $5.18 | 42 500 |
| Feb 02, 2016 | $5.26 | $5.30 | $5.09 | $5.17 | 9 200 |
| Feb 01, 2016 | $5.27 | $5.35 | $5.25 | $5.30 | 8 700 |
| Jan 29, 2016 | $5.21 | $5.36 | $5.21 | $5.31 | 17 800 |
