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
2018-06-06 3.40 3.40 3.40 3.40 2
2018-05-18 3.45 3.45 3.45 3.45 1,600
2018-05-17 3.50 3.50 3.45 3.45 1,400
2018-05-16 3.50 3.55 3.45 3.50 2,700
2018-05-15 3.35 3.35 3.35 3.35 300
2018-05-11 3.30 3.30 3.25 3.25 310
2018-05-10 3.30 3.30 3.30 3.30 411
2018-05-07 3.40 3.40 3.40 3.40 300
2018-05-04 3.50 3.50 3.50 3.50 9
2018-04-24 3.75 3.75 3.60 3.60 220
2018-04-19 3.85 3.85 3.85 3.85 151
2018-04-17 4.00 4.00 4.00 4.00 3,740
2018-04-16 4.00 4.00 4.00 4.00 2,841
2018-04-13 4.00 4.00 4.00 4.00 220
2018-04-12 4.10 4.10 4.10 4.10 200
2018-04-05 4.225 4.225 4.20 4.20 842
2018-04-03 4.35 4.35 3.95 4.15 721
2018-04-02 4.70 4.90 4.70 4.80 500
2018-03-27 5.20 5.20 5.05 5.05 202
2018-03-23 5.30 5.30 5.30 5.30 300
2018-03-22 5.50 5.50 5.30 5.30 80
2018-03-19 5.25 5.25 5.25 5.25 50
2018-03-15 5.30 5.30 5.25 5.25 600
2018-03-14 5.40 5.40 5.40 5.40 104
2018-03-13 5.35 5.35 5.35 5.35 806
2018-03-09 5.35 5.35 5.35 5.35 200
2018-03-07 5.45 5.50 5.45 5.50 300
2018-03-05 5.50 5.50 5.50 5.50 2,414
2018-03-02 5.50 5.50 5.50 5.50 694
2018-03-01 5.50 5.50 5.50 5.50 600

» More Evolving Sys Stock Price History

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