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
2018-01-30 5.45 5.45 5.40 5.40 305
2018-01-26 5.50 5.50 5.50 5.50 200
2018-01-25 5.65 5.65 5.65 5.65 100
2018-01-22 5.40 5.40 5.40 5.40 180
2018-01-19 5.40 5.50 5.40 5.50 300
2018-01-17 5.25 5.25 5.15 5.20 28
2018-01-16 5.30 5.30 5.30 5.30 300
2018-01-11 5.35 5.35 5.30 5.30 190
2018-01-10 5.40 5.40 5.25 5.25 800
2018-01-09 5.35 5.35 5.35 5.35 100
2018-01-08 5.10 5.10 5.10 5.10 700
2018-01-05 5.00 5.05 5.00 5.05 600
2018-01-04 4.95 4.95 4.95 4.95 100
2018-01-03 4.80 4.85 4.75 4.85 3,484
2018-01-02 4.825 4.825 4.825 4.825 34
2017-12-29 4.65 4.70 4.65 4.70 576
2017-12-26 4.65 4.65 4.65 4.65 299
2017-12-21 4.65 4.65 4.65 4.65 298
2017-12-20 4.60 4.65 4.60 4.65 293
2017-12-19 4.70 4.70 4.70 4.70 2
2017-12-18 4.70 4.70 4.70 4.70 370
2017-12-13 4.60 4.60 4.60 4.60 300
2017-12-12 4.60 4.60 4.60 4.60 1,900
2017-12-11 4.60 4.65 4.60 4.65 607
2017-12-08 4.55 4.60 4.55 4.60 300
2017-12-07 4.60 4.60 4.60 4.60 100
2017-12-06 4.60 4.60 4.60 4.60 100
2017-12-05 4.60 4.60 4.60 4.60 500
2017-12-04 4.60 4.60 4.60 4.60 1,200
2017-12-01 4.45 4.55 4.45 4.55 800

» More Evolving Sys Stock Price History

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