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
2018-10-15 2.09 2.09 2.09 2.09 403
2018-10-11 2.20 2.20 2.15 2.15 2,934
2018-10-10 2.25 2.25 2.25 2.25 367
2018-10-09 2.29 2.30 2.29 2.30 824
2018-10-08 2.25 2.25 2.25 2.25 110
2018-10-05 2.29 2.29 2.25 2.25 295
2018-10-03 2.28 2.28 2.28 2.28 200
2018-09-27 2.35 2.35 2.35 2.35 100
2018-09-26 2.35 2.35 2.35 2.35 1,100
2018-09-25 2.25 2.40 2.25 2.40 400
2018-09-19 2.35 2.35 2.35 2.35 100
2018-09-17 2.30 2.30 2.30 2.30 172
2018-09-13 2.20 2.20 2.20 2.20 20
2018-09-11 2.30 2.30 2.30 2.30 5
2018-09-10 2.25 2.25 2.25 2.25 1,620
2018-09-07 2.25 2.25 2.25 2.25 5
2018-08-30 2.30 2.30 2.30 2.30 100
2018-08-15 2.20 2.20 2.20 2.20 4
2018-08-14 2.50 2.50 2.50 2.50 92
2018-08-06 2.50 2.65 2.50 2.65 145
2018-08-02 2.50 2.50 2.50 2.50 100
2018-07-31 2.60 2.60 2.60 2.60 3,698
2018-07-25 2.70 2.70 2.70 2.70 26
2018-07-24 2.70 2.70 2.70 2.70 100
2018-07-23 2.75 2.75 2.75 2.75 100
2018-07-19 2.70 2.70 2.70 2.70 200
2018-07-18 2.65 2.70 2.65 2.70 584
2018-07-17 2.65 2.65 2.60 2.65 523
2018-07-13 2.85 2.85 2.85 2.85 200
2018-07-02 2.90 2.90 2.90 2.90 200

» More Evolving Sys Stock Price History

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