EVOLVING SYS Historical Stock Price

Below is the stock price history for Evolving Sys EVOL. Data is recorded each day for the historical open, high, low, close and volume. The Evolving Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Evolving Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 1.50 1.50 1.50 1.50 100
2018-12-12 1.55 1.55 1.55 1.55 19
2018-12-11 1.54 1.54 1.48 1.48 110
2018-12-10 1.50 1.50 1.48 1.48 1,032
2018-12-07 1.63 1.63 1.52 1.52 5,006
2018-12-06 1.59 1.59 1.57 1.59 1,100
2018-12-04 1.59 1.59 1.55 1.55 526
2018-12-03 1.61 1.65 1.55 1.62 2,500
2018-11-30 1.57 1.61 1.51 1.55 6,900
2018-11-29 1.47 1.52 1.46 1.52 3,241
2018-11-28 1.47 1.47 1.46 1.47 629
2018-11-27 1.42 1.43 1.41 1.43 802
2018-11-26 1.42 1.42 1.42 1.42 35
2018-11-21 1.47 1.47 1.47 1.47 200
2018-11-20 1.47 1.47 1.47 1.47 250
2018-11-16 1.50 1.50 1.50 1.50 1,123
2018-11-15 1.55 1.55 1.55 1.55 500
2018-11-14 1.63 1.63 1.63 1.63 900
2018-11-13 1.60 1.60 1.60 1.60 200
2018-11-12 1.60 1.60 1.60 1.60 100
2018-11-09 1.70 1.70 1.70 1.70 200
2018-11-08 1.69 1.69 1.69 1.69 150
2018-11-01 1.72 1.72 1.72 1.72 100
2018-10-25 1.71 1.71 1.70 1.70 200
2018-10-24 1.85 1.85 1.85 1.85 200
2018-10-23 1.70 1.70 1.70 1.70 700
2018-10-22 1.94 1.94 1.80 1.80 322
2018-10-19 1.905 1.905 1.84 1.84 2,100
2018-10-18 2.00 2.00 1.95 1.95 978
2018-10-17 1.96 1.96 1.96 1.96 50

» More Evolving Sys Stock Price History

To see other companies like Evolving Sys (EVOL), view our stock market today for news, and other data.