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
2017-11-24 4.60 4.60 4.60 4.60 450
2017-11-22 4.65 4.65 4.65 4.65 5,200
2017-11-21 4.60 4.60 4.55 4.55 300
2017-11-17 4.55 4.55 4.55 4.55 400
2017-11-16 4.70 4.70 4.60 4.60 201
2017-11-14 4.50 4.50 4.50 4.50 100
2017-11-09 4.10 4.10 4.05 4.05 300
2017-11-08 4.25 4.25 4.175 4.20 5,300
2017-11-06 4.45 4.45 4.45 4.45 101
2017-11-02 4.65 4.65 4.55 4.55 145
2017-11-01 4.60 4.60 4.575 4.575 36
2017-10-31 4.65 4.65 4.65 4.65 100
2017-10-20 4.65 4.65 4.65 4.65 200
2017-10-19 4.75 4.75 4.75 4.75 47
2017-10-18 4.65 4.65 4.65 4.65 10
2017-10-17 4.75 4.75 4.60 4.60 210
2017-10-16 4.60 4.65 4.60 4.65 70
2017-10-12 4.80 4.80 4.80 4.80 110
2017-10-10 4.60 4.65 4.60 4.65 1,535
2017-10-04 4.65 4.75 4.65 4.75 408
2017-10-03 4.70 4.70 4.70 4.70 500
2017-10-02 4.65 4.75 4.65 4.75 415
2017-09-29 4.80 4.85 4.75 4.80 2,258
2017-09-28 4.65 4.85 4.65 4.75 3,746
2017-09-27 4.65 4.70 4.625 4.70 2,134
2017-09-26 4.65 4.65 4.60 4.65 1,300
2017-09-25 4.75 4.75 4.65 4.65 1,668
2017-09-22 4.70 4.70 4.70 4.70 300
2017-09-21 4.70 4.70 4.70 4.70 132
2017-09-20 4.60 4.60 4.60 4.60 600

» More Evolving Sys Stock Price History

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