Mail

EVOL - Evolving Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	0.9100	0.9500	0.9100	0.9380	0.9380	7,040
Jan 23, 2020	0.9100	0.9500	0.9100	0.9100	0.9100	4,000
Jan 22, 2020	0.9100	0.9500	0.9100	0.9300	0.9300	1,700
Jan 21, 2020	0.9100	0.9500	0.9000	0.9500	0.9500	4,000
Jan 17, 2020	0.9000	0.9500	0.9000	0.9500	0.9500	2,900
Jan 16, 2020	0.8900	0.9500	0.8900	0.9300	0.9300	23,100
Jan 15, 2020	0.9300	0.9500	0.8800	0.8800	0.8800	5,500
Jan 14, 2020	0.9700	0.9700	0.9000	0.9200	0.9200	1,700
Jan 13, 2020	0.9200	0.9200	0.8900	0.9100	0.9100	13,200
Jan 10, 2020	0.9400	0.9800	0.9100	0.9100	0.9100	21,200
Jan 09, 2020	0.9500	0.9600	0.9300	0.9400	0.9400	2,800
Jan 08, 2020	0.9300	0.9500	0.9200	0.9500	0.9500	6,300
Jan 07, 2020	0.9500	0.9600	0.9000	0.9200	0.9200	6,900
Jan 06, 2020	0.8800	0.9800	0.8800	0.9200	0.9200	11,100
Jan 03, 2020	0.9500	0.9500	0.8800	0.8800	0.8800	50,000
Jan 02, 2020	0.8900	0.9800	0.8600	0.8900	0.8900	5,600
Dec 31, 2019	0.8800	0.9300	0.8500	0.8900	0.8900	79,400
Dec 30, 2019	0.8900	0.9200	0.8500	0.8800	0.8800	105,300
Dec 27, 2019	0.8900	0.9400	0.8600	0.9000	0.9000	98,600
Dec 26, 2019	0.8800	1.0100	0.8800	0.9200	0.9200	114,600
Dec 24, 2019	0.8300	0.8800	0.8100	0.8700	0.8700	17,600
Dec 23, 2019	0.8400	0.8900	0.8100	0.8600	0.8600	59,700
Dec 20, 2019	0.8500	0.9000	0.8300	0.8700	0.8700	65,100
Dec 19, 2019	0.8700	0.9000	0.8500	0.9000	0.9000	61,600
Dec 18, 2019	0.9300	0.9400	0.8800	0.8800	0.8800	47,800
Dec 17, 2019	0.8700	0.9300	0.8700	0.9300	0.9300	69,600
Dec 16, 2019	0.9100	0.9200	0.8800	0.9000	0.9000	51,100
Dec 13, 2019	0.9100	0.9100	0.8800	0.9000	0.9000	34,600
Dec 12, 2019	0.9000	0.9300	0.8900	0.8900	0.8900	44,400
Dec 11, 2019	0.9200	0.9200	0.8800	0.9100	0.9100	21,400
Dec 10, 2019	0.8800	0.9200	0.8800	0.9200	0.9200	32,200
Dec 09, 2019	0.9000	0.9000	0.8700	0.9000	0.9000	34,100
Dec 06, 2019	0.9400	0.9600	0.8700	0.9400	0.9400	21,600
Dec 05, 2019	0.9200	0.9400	0.8500	0.9200	0.9200	31,600
Dec 04, 2019	0.9200	0.9700	0.9200	0.9400	0.9400	35,000
Dec 03, 2019	0.9300	0.9800	0.9200	0.9400	0.9400	40,200
Dec 02, 2019	0.9500	0.9800	0.9200	0.9600	0.9600	23,900
Nov 29, 2019	0.9200	0.9300	0.9100	0.9300	0.9300	7,500
Nov 27, 2019	0.9500	0.9700	0.9200	0.9500	0.9500	31,200
Nov 26, 2019	0.9700	1.0000	0.9400	0.9500	0.9500	21,400
Nov 25, 2019	1.0000	1.0100	0.9600	1.0100	1.0100	19,500
Nov 22, 2019	0.9700	1.0100	0.9100	0.9900	0.9900	45,600
Nov 21, 2019	0.9800	0.9900	0.9700	0.9800	0.9800	12,300
Nov 20, 2019	1.0000	1.0400	0.9600	0.9600	0.9600	5,800
Nov 19, 2019	0.9500	1.0000	0.9300	1.0000	1.0000	57,700
Nov 18, 2019	1.0100	1.0500	0.9600	0.9700	0.9700	25,000
Nov 15, 2019	0.9700	1.0900	0.9700	1.0200	1.0200	14,800
Nov 14, 2019	0.9900	1.0500	0.9900	1.0500	1.0500	41,900
Nov 13, 2019	1.0000	1.0400	0.9500	1.0200	1.0200	85,100
Nov 12, 2019	1.1600	1.1600	1.1400	1.1500	1.1500	3,100
Nov 11, 2019	1.1300	1.1600	1.1300	1.1600	1.1600	5,600
Nov 08, 2019	1.1000	1.1600	1.1000	1.1300	1.1300	12,100
Nov 07, 2019	1.1700	1.1800	1.1300	1.1300	1.1300	35,000
Nov 06, 2019	1.1500	1.1800	1.1000	1.1500	1.1500	21,100
Nov 05, 2019	1.1000	1.1600	1.1000	1.1500	1.1500	62,500
Nov 04, 2019	1.0900	1.1800	1.0900	1.1200	1.1200	19,000
Nov 01, 2019	1.2500	1.2500	1.0600	1.1200	1.1200	117,100
Oct 31, 2019	1.2200	1.3100	1.2200	1.2500	1.2500	26,200
Oct 30, 2019	1.2400	1.2900	1.1500	1.2600	1.2600	55,000
Oct 29, 2019	1.2100	1.2500	1.1700	1.2300	1.2300	16,500
Oct 28, 2019	1.2300	1.2600	1.2000	1.2300	1.2300	47,900
Oct 25, 2019	1.2200	1.2400	1.1600	1.2300	1.2300	25,300
Oct 24, 2019	1.2000	1.2500	1.1400	1.2100	1.2100	27,600
Oct 23, 2019	1.1800	1.2100	1.1600	1.1900	1.1900	26,600
Oct 22, 2019	1.0800	1.2300	1.0800	1.2100	1.2100	55,200
Oct 21, 2019	1.1500	1.1500	1.0900	1.0900	1.0900	3,000
Oct 18, 2019	1.1500	1.1700	1.1200	1.1400	1.1400	13,400
Oct 17, 2019	1.1600	1.1700	1.0800	1.1700	1.1700	3,000
Oct 16, 2019	1.1000	1.1400	1.0800	1.1400	1.1400	13,100
Oct 15, 2019	1.1000	1.1600	1.0900	1.0900	1.0900	7,100
Oct 14, 2019	1.1500	1.1800	1.0600	1.0600	1.0600	38,400
Oct 11, 2019	1.2100	1.2200	1.1200	1.1800	1.1800	44,000
Oct 10, 2019	0.9800	1.2700	0.9800	1.1500	1.1500	149,300
Oct 09, 2019	0.9500	0.9900	0.9500	0.9600	0.9600	12,800
Oct 08, 2019	0.9100	0.9500	0.9100	0.9400	0.9400	7,600
Oct 07, 2019	0.9200	0.9500	0.9000	0.9500	0.9500	33,500
Oct 04, 2019	0.9000	0.9500	0.9000	0.9500	0.9500	15,700
Oct 03, 2019	0.9500	0.9500	0.9000	0.9300	0.9300	34,600
Oct 02, 2019	0.9500	0.9500	0.9000	0.9400	0.9400	5,600
Oct 01, 2019	0.8700	0.9500	0.8700	0.9300	0.9300	5,800
Sep 30, 2019	0.9500	0.9500	0.8900	0.9200	0.9200	6,200
Sep 27, 2019	0.9500	0.9500	0.8600	0.9200	0.9200	10,600
Sep 26, 2019	0.8600	0.9400	0.8300	0.9400	0.9400	14,700
Sep 25, 2019	0.9500	0.9500	0.8700	0.8900	0.8900	12,700
Sep 24, 2019	0.9700	0.9700	0.9200	0.9200	0.9200	27,000
Sep 23, 2019	0.9600	0.9900	0.8900	0.9700	0.9700	26,200
Sep 20, 2019	0.8900	0.9400	0.8900	0.9400	0.9400	13,100
Sep 19, 2019	0.9400	0.9400	0.8800	0.9000	0.9000	19,400
Sep 18, 2019	0.9100	0.9400	0.8800	0.9100	0.9100	38,200
Sep 17, 2019	0.9400	0.9400	0.8600	0.8900	0.8900	36,900
Sep 16, 2019	0.8400	0.9400	0.8400	0.8900	0.8900	31,300
Sep 13, 2019	0.8300	0.9100	0.8300	0.8800	0.8800	22,400
Sep 12, 2019	0.8900	0.8900	0.8300	0.8500	0.8500	90,800
Sep 11, 2019	0.8900	0.8900	0.8400	0.8400	0.8400	5,600
Sep 10, 2019	0.8300	0.8800	0.8300	0.8400	0.8400	11,600
Sep 09, 2019	0.8300	0.8900	0.8300	0.8300	0.8300	14,900
Sep 06, 2019	0.8900	0.8900	0.8300	0.8800	0.8800	9,700
Sep 05, 2019	0.8300	0.8800	0.8300	0.8800	0.8800	14,900
Sep 04, 2019	0.8100	0.9000	0.8100	0.8100	0.8100	54,600
Sep 03, 2019	0.8500	0.8500	0.8100	0.8100	0.8100	1,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...