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
2019-01-16 1.31 1.31 1.31 1.31 100
2019-01-14 1.28 1.28 1.28 1.28 7,000
2019-01-11 1.30 1.30 1.30 1.30 319
2019-01-10 1.30 1.36 1.30 1.30 326
2019-01-09 1.35 1.35 1.32 1.32 5,700
2019-01-08 1.35 1.35 1.35 1.35 1,500
2019-01-07 1.32 1.35 1.31 1.35 600
2019-01-04 1.21 1.28 1.21 1.28 11,578
2019-01-03 1.24 1.24 1.20 1.20 805
2019-01-02 1.25 1.25 1.25 1.25 600
2018-12-31 1.17 1.21 1.15 1.20 4,907
2018-12-28 1.14 1.19 1.12 1.15 6,385
2018-12-27 1.13 1.14 1.12 1.14 6,281
2018-12-26 1.15 1.15 1.12 1.14 5,552
2018-12-24 1.19 1.19 1.19 1.19 300
2018-12-21 1.22 1.22 1.22 1.22 100
2018-12-20 1.28 1.28 1.28 1.28 405
2018-12-19 1.38 1.38 1.30 1.30 3,250
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

» More Evolving Sys Stock Price History

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