EVOL - Evolving Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20174.604.654.604.604.601,019
Dec 08, 20174.604.654.464.654.6514,100
Dec 07, 20174.604.634.514.604.606,100
Dec 06, 20174.634.654.504.604.6011,700
Dec 05, 20174.604.654.554.654.6544,100
Dec 04, 20174.604.654.514.604.6013,800
Dec 01, 20174.504.654.404.654.6511,400
Nov 30, 20174.404.554.354.554.5530,500
Nov 29, 20174.304.504.304.404.408,100
Nov 28, 20174.304.454.294.354.3517,100
Nov 27, 20174.554.554.254.254.2586,500
Nov 24, 20174.604.654.604.604.604,600
Nov 22, 20174.654.654.604.654.6523,500
Nov 21, 20174.554.654.554.604.60143,500
Nov 20, 20174.604.604.554.584.587,400
Nov 17, 20174.604.604.514.604.6014,300
Nov 16, 20174.654.704.604.604.6010,800
Nov 15, 20174.554.654.554.604.607,300
Nov 14, 20174.144.664.134.554.5546,500
Nov 13, 20174.104.204.014.054.0541,200
Nov 10, 20174.154.204.104.104.1013,200
Nov 09, 20174.104.154.004.154.1521,200
Nov 08, 20174.354.404.004.104.10156,800
Nov 07, 20174.504.504.354.354.3519,100
Nov 06, 20174.504.504.454.454.4513,800
Nov 03, 20174.514.554.504.504.504,500
Nov 02, 20174.654.654.504.504.5029,800
Nov 01, 20174.604.654.554.604.6024,000
Oct 31, 20174.654.654.604.654.657,400
Oct 30, 20174.654.654.604.604.6010,300
Oct 27, 20174.654.704.654.704.704,200
Oct 26, 20174.704.704.654.704.704,000
Oct 25, 20174.554.704.554.704.7022,900
Oct 24, 20174.604.654.554.604.607,200
Oct 23, 20174.654.704.554.604.6019,100
Oct 20, 20174.654.754.604.704.7014,800
Oct 19, 20174.694.804.654.654.6515,900
Oct 18, 20174.694.704.604.654.6526,800
Oct 17, 20174.754.754.554.604.6020,100
Oct 16, 20174.674.754.604.754.7571,900
Oct 13, 20174.754.754.654.654.659,800
Oct 12, 20174.704.804.704.754.759,300
Oct 11, 20174.704.804.654.804.809,700
Oct 10, 20174.704.704.604.704.7021,700
Oct 09, 20174.654.754.654.684.6813,500
Oct 06, 20174.654.794.654.704.7014,100
Oct 05, 20174.754.754.604.654.6513,300
Oct 04, 20174.754.804.604.754.7530,600
Oct 03, 20174.714.804.704.704.707,100
Oct 02, 20174.904.904.634.654.6522,500
Sep 29, 20174.854.894.754.854.8545,900
Sep 28, 20174.704.904.654.754.7550,100
Sep 27, 20174.654.724.604.704.7032,500
Sep 26, 20174.704.704.604.704.7025,400
Sep 25, 20174.804.804.564.654.6528,800
Sep 22, 20174.704.754.654.754.7515,300
Sep 21, 20174.654.804.654.704.7012,200
Sep 20, 20174.704.704.554.654.6521,000
Sep 19, 20174.554.664.554.654.6512,500
Sep 18, 20174.504.604.504.584.5812,100
Sep 15, 20174.604.654.504.554.5524,000
Sep 14, 20174.704.754.554.554.557,300
Sep 13, 20174.554.754.504.704.7022,800
Sep 12, 20174.604.604.554.554.5514,000
Sep 11, 20174.654.654.554.554.5542,800
Sep 08, 20174.704.754.604.654.659,000
Sep 07, 20174.804.804.654.704.708,100
Sep 06, 20174.734.754.654.704.7011,800
Sep 05, 20174.704.804.654.654.6520,100
Sep 01, 20174.754.804.624.804.8024,900
Aug 31, 20174.854.904.704.754.7521,500
Aug 30, 20174.704.754.654.754.7516,300
Aug 29, 20174.804.854.704.754.7517,100
Aug 28, 20174.804.904.754.854.8519,900
Aug 25, 20174.704.904.584.904.9024,200
Aug 24, 20174.804.804.704.704.7023,000
Aug 23, 20174.704.804.664.804.8030,700
Aug 22, 20174.804.804.704.704.7012,400
Aug 21, 20174.804.854.754.804.8023,000
Aug 18, 20174.604.804.604.804.8011,900
Aug 17, 20174.954.954.754.754.7530,600
Aug 16, 20174.854.854.704.784.7812,200
Aug 15, 20175.155.154.904.904.9038,900
Aug 14, 20174.955.154.955.105.1014,800
Aug 11, 20174.804.904.684.904.9017,000
Aug 10, 20174.854.904.754.754.7531,000
Aug 09, 20174.754.854.684.804.8048,200
Aug 08, 20174.704.704.604.634.6311,400
Aug 07, 20174.704.804.604.754.7536,500
Aug 04, 20174.704.804.704.804.806,400
Aug 03, 20174.754.854.704.754.7522,600
Aug 02, 20174.904.954.704.804.8032,100
Aug 01, 20174.904.954.904.954.9516,500
Jul 31, 20174.905.004.904.904.9022,700
Jul 28, 20175.005.004.904.934.934,200
Jul 27, 20174.945.054.904.954.9529,300
Jul 26, 20174.994.994.864.954.9512,400
Jul 25, 20174.985.104.904.904.9012,000
Jul 24, 20175.155.254.855.005.0087,300
Jul 21, 20175.155.155.125.155.155,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...