Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symbolic Logic Inc (NQ: EVOL )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.288 6.314 6.044 6.120 13,740 -0.19(-2.94%)
Apr 29, 2010 6.221 6.314 6.154 6.305 55,962 +0.08(+1.22%)
Apr 28, 2010 5.993 6.229 5.977 6.229 18,720 +0.08(+1.37%)
Apr 27, 2010 6.162 6.213 6.111 6.145 15,502 +0.00(+0.00%)
Apr 26, 2010 6.137 6.230 6.111 6.145 45,259 +0.00(+0.00%)
Apr 23, 2010 6.137 6.145 5.985 6.145 16,898 +0.01(+0.14%)
Apr 22, 2010 5.977 6.263 5.951 6.137 61,926 +0.13(+2.14%)
Apr 21, 2010 6.145 6.154 5.968 6.008 27,836 -0.10(-1.69%)
Apr 20, 2010 6.036 6.111 5.816 6.111 44,821 +0.08(+1.26%)
Apr 19, 2010 5.850 6.078 5.850 6.036 18,857 +0.13(+2.14%)
Apr 16, 2010 5.968 5.968 5.867 5.909 51,720 -0.05(-0.85%)
Apr 15, 2010 6.027 6.027 5.918 5.960 22,444 -0.05(-0.84%)
Apr 14, 2010 5.943 6.027 5.901 6.010 36,219 +0.04(+0.71%)
Apr 13, 2010 6.103 6.103 5.816 5.968 38,559 +0.03(+0.43%)
Apr 12, 2010 5.816 6.044 5.816 5.943 97,394 +0.19(+3.22%)
Apr 09, 2010 5.665 5.783 5.606 5.757 79,620 +0.09(+1.64%)
Apr 08, 2010 5.800 5.862 5.639 5.665 37,339 -0.09(-1.52%)
Apr 07, 2010 5.859 5.859 5.732 5.752 11,833 -0.11(-1.96%)
Apr 06, 2010 5.606 5.892 5.606 5.867 31,728 +0.19(+3.42%)
Apr 05, 2010 5.656 5.749 5.606 5.673 92,941 -0.08(-1.32%)
Apr 01, 2010 5.850 5.749 5.749 5.749 63,466 -0.07(-1.16%)
Mar 31, 2010 5.690 5.892 5.530 5.816 75,749 +0.08(+1.32%)
Mar 30, 2010 5.875 5.875 5.690 5.740 12,453 -0.11(-1.87%)
Mar 29, 2010 5.749 5.859 5.749 5.850 20,547 +0.06(+1.02%)
Mar 26, 2010 5.774 5.833 5.774 5.791 17,203 +0.01(+0.15%)
Mar 25, 2010 5.774 5.837 5.774 5.783 18,423 +0.00(+0.00%)
Mar 24, 2010 5.749 5.825 5.715 5.783 8,754 -0.03(-0.58%)
Mar 23, 2010 5.842 5.884 5.791 5.816 22,665 -0.03(-0.58%)
Mar 22, 2010 5.825 5.901 5.656 5.850 46,908 +0.03(+0.43%)
Mar 19, 2010 5.749 5.833 5.707 5.825 41,208 -0.06(-1.00%)
Mar 18, 2010 5.808 5.884 5.724 5.884 47,075 -0.03(-0.57%)
Mar 17, 2010 5.816 5.918 5.690 5.918 31,178 +0.03(+0.57%)
Mar 16, 2010 5.757 5.884 5.665 5.884 27,111 +0.19(+3.25%)
Mar 15, 2010 5.753 5.943 5.698 5.698 41,991 -0.09(-1.60%)
Mar 12, 2010 5.623 5.846 5.564 5.791 138,459 +0.11(+1.93%)
Mar 11, 2010 5.757 5.816 5.505 5.682 101,250 -0.13(-2.32%)
Mar 10, 2010 5.875 5.875 5.603 5.816 27,140 -0.03(-0.58%)
Mar 09, 2010 5.656 5.943 5.521 5.850 124,441 +0.14(+2.51%)
Mar 08, 2010 5.816 5.909 5.648 5.707 47,585 -0.24(-3.97%)
Mar 05, 2010 5.833 5.943 5.816 5.943 61,185 +0.07(+1.15%)
Mar 04, 2010 5.766 5.926 5.758 5.876 49,422 +0.14(+2.50%)
Mar 03, 2010 5.403 5.774 5.403 5.732 110,499 +0.34(+6.25%)
Mar 02, 2010 5.226 5.395 5.218 5.395 24,467 +0.21(+4.07%)
Mar 01, 2010 5.142 5.230 5.108 5.184 11,453 -0.03(-0.49%)
Feb 26, 2010 5.167 5.252 5.142 5.210 10,579 -0.01(-0.16%)
Feb 25, 2010 5.269 5.271 5.193 5.218 3,491 -0.05(-0.96%)
Feb 24, 2010 5.243 5.285 5.243 5.269 4,923 -0.03(-0.48%)
Feb 23, 2010 5.252 5.395 5.184 5.294 78,565 +0.08(+1.62%)
Feb 22, 2010 5.184 5.234 5.150 5.210 7,788 -0.04(-0.80%)
Feb 19, 2010 5.302 5.302 5.226 5.252 9,764 -0.02(-0.32%)
Feb 18, 2010 5.294 5.336 5.260 5.269 12,654 -0.08(-1.57%)
Feb 17, 2010 5.395 5.403 5.269 5.353 7,275 -0.02(-0.30%)
Feb 16, 2010 5.378 5.395 5.235 5.369 30,520 -0.01(-0.17%)
Feb 12, 2010 5.269 5.378 5.378 5.378 21,116 +0.12(+2.24%)
Feb 11, 2010 5.159 5.294 5.125 5.260 18,566 +0.07(+1.33%)
Feb 10, 2010 5.211 5.211 5.159 5.191 7,994 +0.01(+0.13%)
Feb 09, 2010 5.142 5.269 5.091 5.184 13,938 +0.01(+0.16%)
Feb 08, 2010 5.058 5.269 5.058 5.176 18,457 +0.10(+1.99%)
Feb 05, 2010 5.100 5.176 5.032 5.075 14,866 -0.08(-1.47%)
Feb 04, 2010 5.184 5.269 5.150 5.150 8,993 -0.03(-0.65%)
Feb 03, 2010 5.184 5.260 5.184 5.184 7,205 -0.01(-0.16%)
Feb 02, 2010 5.235 5.269 5.134 5.193 13,810 -0.12(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.