EVOL - Evolving Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.91000.95000.91000.93800.93807,040
Jan 23, 20200.91000.95000.91000.91000.91004,000
Jan 22, 20200.91000.95000.91000.93000.93001,700
Jan 21, 20200.91000.95000.90000.95000.95004,000
Jan 17, 20200.90000.95000.90000.95000.95002,900
Jan 16, 20200.89000.95000.89000.93000.930023,100
Jan 15, 20200.93000.95000.88000.88000.88005,500
Jan 14, 20200.97000.97000.90000.92000.92001,700
Jan 13, 20200.92000.92000.89000.91000.910013,200
Jan 10, 20200.94000.98000.91000.91000.910021,200
Jan 09, 20200.95000.96000.93000.94000.94002,800
Jan 08, 20200.93000.95000.92000.95000.95006,300
Jan 07, 20200.95000.96000.90000.92000.92006,900
Jan 06, 20200.88000.98000.88000.92000.920011,100
Jan 03, 20200.95000.95000.88000.88000.880050,000
Jan 02, 20200.89000.98000.86000.89000.89005,600
Dec 31, 20190.88000.93000.85000.89000.890079,400
Dec 30, 20190.89000.92000.85000.88000.8800105,300
Dec 27, 20190.89000.94000.86000.90000.900098,600
Dec 26, 20190.88001.01000.88000.92000.9200114,600
Dec 24, 20190.83000.88000.81000.87000.870017,600
Dec 23, 20190.84000.89000.81000.86000.860059,700
Dec 20, 20190.85000.90000.83000.87000.870065,100
Dec 19, 20190.87000.90000.85000.90000.900061,600
Dec 18, 20190.93000.94000.88000.88000.880047,800
Dec 17, 20190.87000.93000.87000.93000.930069,600
Dec 16, 20190.91000.92000.88000.90000.900051,100
Dec 13, 20190.91000.91000.88000.90000.900034,600
Dec 12, 20190.90000.93000.89000.89000.890044,400
Dec 11, 20190.92000.92000.88000.91000.910021,400
Dec 10, 20190.88000.92000.88000.92000.920032,200
Dec 09, 20190.90000.90000.87000.90000.900034,100
Dec 06, 20190.94000.96000.87000.94000.940021,600
Dec 05, 20190.92000.94000.85000.92000.920031,600
Dec 04, 20190.92000.97000.92000.94000.940035,000
Dec 03, 20190.93000.98000.92000.94000.940040,200
Dec 02, 20190.95000.98000.92000.96000.960023,900
Nov 29, 20190.92000.93000.91000.93000.93007,500
Nov 27, 20190.95000.97000.92000.95000.950031,200
Nov 26, 20190.97001.00000.94000.95000.950021,400
Nov 25, 20191.00001.01000.96001.01001.010019,500
Nov 22, 20190.97001.01000.91000.99000.990045,600
Nov 21, 20190.98000.99000.97000.98000.980012,300
Nov 20, 20191.00001.04000.96000.96000.96005,800
Nov 19, 20190.95001.00000.93001.00001.000057,700
Nov 18, 20191.01001.05000.96000.97000.970025,000
Nov 15, 20190.97001.09000.97001.02001.020014,800
Nov 14, 20190.99001.05000.99001.05001.050041,900
Nov 13, 20191.00001.04000.95001.02001.020085,100
Nov 12, 20191.16001.16001.14001.15001.15003,100
Nov 11, 20191.13001.16001.13001.16001.16005,600
Nov 08, 20191.10001.16001.10001.13001.130012,100
Nov 07, 20191.17001.18001.13001.13001.130035,000
Nov 06, 20191.15001.18001.10001.15001.150021,100
Nov 05, 20191.10001.16001.10001.15001.150062,500
Nov 04, 20191.09001.18001.09001.12001.120019,000
Nov 01, 20191.25001.25001.06001.12001.1200117,100
Oct 31, 20191.22001.31001.22001.25001.250026,200
Oct 30, 20191.24001.29001.15001.26001.260055,000
Oct 29, 20191.21001.25001.17001.23001.230016,500
Oct 28, 20191.23001.26001.20001.23001.230047,900
Oct 25, 20191.22001.24001.16001.23001.230025,300
Oct 24, 20191.20001.25001.14001.21001.210027,600
Oct 23, 20191.18001.21001.16001.19001.190026,600
Oct 22, 20191.08001.23001.08001.21001.210055,200
Oct 21, 20191.15001.15001.09001.09001.09003,000
Oct 18, 20191.15001.17001.12001.14001.140013,400
Oct 17, 20191.16001.17001.08001.17001.17003,000
Oct 16, 20191.10001.14001.08001.14001.140013,100
Oct 15, 20191.10001.16001.09001.09001.09007,100
Oct 14, 20191.15001.18001.06001.06001.060038,400
Oct 11, 20191.21001.22001.12001.18001.180044,000
Oct 10, 20190.98001.27000.98001.15001.1500149,300
Oct 09, 20190.95000.99000.95000.96000.960012,800
Oct 08, 20190.91000.95000.91000.94000.94007,600
Oct 07, 20190.92000.95000.90000.95000.950033,500
Oct 04, 20190.90000.95000.90000.95000.950015,700
Oct 03, 20190.95000.95000.90000.93000.930034,600
Oct 02, 20190.95000.95000.90000.94000.94005,600
Oct 01, 20190.87000.95000.87000.93000.93005,800
Sep 30, 20190.95000.95000.89000.92000.92006,200
Sep 27, 20190.95000.95000.86000.92000.920010,600
Sep 26, 20190.86000.94000.83000.94000.940014,700
Sep 25, 20190.95000.95000.87000.89000.890012,700
Sep 24, 20190.97000.97000.92000.92000.920027,000
Sep 23, 20190.96000.99000.89000.97000.970026,200
Sep 20, 20190.89000.94000.89000.94000.940013,100
Sep 19, 20190.94000.94000.88000.90000.900019,400
Sep 18, 20190.91000.94000.88000.91000.910038,200
Sep 17, 20190.94000.94000.86000.89000.890036,900
Sep 16, 20190.84000.94000.84000.89000.890031,300
Sep 13, 20190.83000.91000.83000.88000.880022,400
Sep 12, 20190.89000.89000.83000.85000.850090,800
Sep 11, 20190.89000.89000.84000.84000.84005,600
Sep 10, 20190.83000.88000.83000.84000.840011,600
Sep 09, 20190.83000.89000.83000.83000.830014,900
Sep 06, 20190.89000.89000.83000.88000.88009,700
Sep 05, 20190.83000.88000.83000.88000.880014,900
Sep 04, 20190.81000.90000.81000.81000.810054,600
Sep 03, 20190.85000.85000.81000.81000.81001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...