U.S. Markets closed

Evolving Systems, Inc. (EVOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8050-0.4850 (-21.18%)
At close: 4:00PM EDT

1.8600 +0.06 (3.05%)
After hours: 7:57PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20212.13002.18001.68001.81001.8100805,300
May 13, 20212.27002.37002.15002.29002.2900157,200
May 12, 20212.40002.54002.19002.29002.2900296,600
May 11, 20212.00002.60001.99002.40002.40001,030,200
May 10, 20212.04002.10001.99002.03002.0300170,000
May 07, 20212.01002.15002.01002.08002.080073,500
May 06, 20212.05002.06001.95002.03002.030094,400
May 05, 20212.04002.18002.03002.07002.0700136,600
May 04, 20212.06002.07001.95002.03002.0300111,700
May 03, 20212.18002.18002.05002.10002.100088,600
Apr 30, 20212.21002.26002.11002.14002.1400119,300
Apr 29, 20212.42002.42002.25002.28002.280090,200
Apr 28, 20212.41002.43002.32002.37002.370044,000
Apr 27, 20212.37002.47002.33002.38002.3800144,900
Apr 26, 20212.45002.48002.31002.35002.3500232,000
Apr 23, 20212.32002.53002.30002.48002.4800275,800
Apr 22, 20212.37002.37002.26002.31002.310052,900
Apr 21, 20212.29002.39002.25002.33002.3300134,400
Apr 20, 20212.21002.33002.15002.24002.2400129,000
Apr 19, 20212.21002.27002.17002.24002.2400164,400
Apr 16, 20212.39002.42002.24002.28002.2800183,400
Apr 15, 20212.50002.55002.35002.43002.4300224,600
Apr 14, 20212.51002.52002.36002.47002.4700218,800
Apr 13, 20212.54002.59002.45002.51002.5100202,400
Apr 12, 20212.82002.82002.55002.57002.5700242,700
Apr 09, 20212.95002.97002.76002.83002.8300157,800
Apr 08, 20213.00003.05002.87002.89002.8900191,800
Apr 07, 20212.81003.09002.78002.99002.9900450,400
Apr 06, 20212.76002.88002.70002.83002.830086,400
Apr 05, 20212.76002.82002.68002.78002.7800146,000
Apr 01, 20212.67002.85002.67002.83002.8300116,300
Mar 31, 20212.81002.84002.66002.73002.7300161,900
Mar 30, 20212.67002.89002.56002.85002.85001,032,000
Mar 29, 20212.80002.87002.45002.53002.5300229,400
Mar 26, 20212.86002.98002.71002.72002.7200177,200
Mar 25, 20212.72002.86002.56002.80002.8000307,400
Mar 24, 20213.17003.23002.75002.84002.8400372,400
Mar 23, 20213.78003.78002.96002.99002.9900640,800
Mar 22, 20213.90004.00003.71003.73003.7300529,400
Mar 19, 20213.78004.03003.28003.94003.94001,673,400
Mar 18, 20214.00005.63003.62003.85003.850023,201,300
Mar 17, 20213.32003.34003.15003.21003.2100281,900
Mar 16, 20213.65003.65003.28003.34003.3400176,800
Mar 15, 20213.47003.62003.40003.58003.5800146,500
Mar 12, 20213.30003.46003.17003.44003.4400102,800
Mar 11, 20213.25003.38003.12003.29003.2900128,400
Mar 10, 20213.10003.14003.00003.08003.080055,400
Mar 09, 20212.83003.15002.83003.00003.0000220,300
Mar 08, 20212.99003.10002.80002.84002.8400222,000
Mar 05, 20212.70003.00002.52002.67002.6700210,300
Mar 04, 20213.40003.48002.63002.66002.6600246,400
Mar 03, 20213.34003.61003.26003.37003.3700366,600
Mar 02, 20213.13003.37003.05003.24003.2400176,200
Mar 01, 20212.83003.02002.81003.01003.010085,000
Feb 26, 20212.84002.89002.61002.81002.810064,200
Feb 25, 20212.88002.97002.69002.86002.860060,200
Feb 24, 20212.61002.95002.51002.86002.860097,600
Feb 23, 20212.70002.90002.43002.64002.6400158,700
Feb 22, 20213.10003.28002.90002.93002.930091,700
Feb 19, 20213.30003.31003.03003.13003.130058,500
Feb 18, 20213.13003.34003.00003.26003.2600164,900
Feb 17, 20213.17003.45003.02003.13003.1300394,800
Feb 16, 20212.69003.55002.60003.48003.4800745,100
Feb 12, 20212.70002.92002.41002.54002.5400382,900
Feb 11, 20212.90002.97002.68002.73002.730096,300
Feb 10, 20213.00003.03002.60002.92002.9200329,100
Feb 09, 20212.99003.25002.90003.06003.0600571,400
Feb 08, 20212.60002.90002.53002.85002.8500619,600
Feb 05, 20212.28002.48002.24002.44002.4400138,100
Feb 04, 20212.26002.29002.16002.24002.240076,500
Feb 03, 20212.15002.26002.15002.23002.230047,400
Feb 02, 20212.11002.18002.10002.17002.170031,200
Feb 01, 20212.08002.15002.05002.10002.100060,900
Jan 29, 20212.03002.20002.02002.10002.100053,500
Jan 28, 20212.18002.24002.02002.05002.050071,700
Jan 27, 20212.19002.27002.18002.21002.210088,000
Jan 26, 20212.26002.33002.21002.30002.300065,600
Jan 25, 20212.25002.36002.23002.30002.300071,200
Jan 22, 20212.24002.33002.24002.30002.300072,600
Jan 21, 20212.35002.35002.18002.24002.2400110,300
Jan 20, 20212.39002.48002.32002.35002.350058,300
Jan 19, 20212.26002.50002.19002.37002.3700203,800
Jan 15, 20212.30002.30002.14002.21002.210095,500
Jan 14, 20212.33002.34002.21002.27002.270092,400
Jan 13, 20212.08002.34002.05002.27002.2700241,800
Jan 12, 20212.06002.10002.00002.07002.070080,500
Jan 11, 20212.00002.10002.00002.05002.0500124,200
Jan 08, 20212.05002.07002.00002.04002.040077,000
Jan 07, 20211.99002.07001.95002.05002.0500121,600
Jan 06, 20212.10002.10001.98002.01002.0100102,900
Jan 05, 20212.16002.18002.01002.11002.1100190,600
Jan 04, 20211.91002.18001.91002.13002.1300201,400
Dec 31, 20201.83001.98001.80001.97001.9700167,000
Dec 30, 20202.00002.10001.82001.83001.8300354,800
Dec 29, 20202.16002.18002.01002.03002.0300154,900
Dec 28, 20202.44002.45002.11002.19002.1900552,000
Dec 24, 20202.56002.78002.40002.48002.48002,032,800
Dec 23, 20202.33002.53002.15002.47002.47001,325,600
Dec 22, 20201.90002.36001.87002.23002.2300423,900
Dec 21, 20201.87001.95001.87001.93001.930073,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...