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 (%)
Nov 30, 2009 4.990 4.990 4.737 4.931 50,409 -0.04(-0.85%)
Nov 27, 2009 5.016 5.041 4.729 4.973 30,715 -0.09(-1.83%)
Nov 25, 2009 5.108 5.108 5.058 5.066 13,736 -0.03(-0.66%)
Nov 24, 2009 5.117 5.117 5.058 5.100 44,156 -0.07(-1.30%)
Nov 23, 2009 5.218 5.218 5.058 5.167 23,120 +0.01(+0.16%)
Nov 20, 2009 5.150 5.184 5.091 5.159 14,583 +0.00(+0.00%)
Nov 19, 2009 5.117 5.167 5.066 5.159 30,082 +0.02(+0.33%)
Nov 18, 2009 5.108 5.150 5.066 5.142 18,540 +0.01(+0.16%)
Nov 17, 2009 5.134 5.142 5.058 5.134 40,636 -0.06(-1.14%)
Nov 16, 2009 5.226 5.226 5.117 5.193 34,881 +0.00(+0.00%)
Nov 13, 2009 5.193 5.311 5.058 5.193 29,334 +0.00(+0.00%)
Nov 12, 2009 5.370 5.403 5.083 5.193 39,115 -0.24(-4.35%)
Nov 11, 2009 5.564 5.589 5.285 5.429 75,040 -0.11(-1.98%)
Nov 10, 2009 5.564 5.623 5.437 5.538 46,481 -0.05(-0.92%)
Nov 09, 2009 5.648 5.648 5.564 5.590 30,934 -0.06(-1.03%)
Nov 06, 2009 5.757 5.850 5.648 5.648 45,282 -0.09(-1.62%)
Nov 05, 2009 5.732 5.791 5.648 5.741 111,955 +0.07(+1.19%)
Nov 04, 2009 5.648 6.002 5.496 5.673 96,312 +0.28(+5.16%)
Nov 03, 2009 5.311 5.428 5.184 5.395 37,629 +0.08(+1.57%)
Nov 02, 2009 5.446 5.496 5.269 5.311 26,475 -0.04(-0.77%)
Oct 30, 2009 5.420 5.479 5.226 5.353 30,523 -0.08(-1.55%)
Oct 29, 2009 4.931 5.690 4.898 5.437 97,544 +0.46(+9.32%)
Oct 28, 2009 5.479 5.620 4.965 4.973 195,030 -0.53(-9.65%)
Oct 27, 2009 5.690 5.774 5.479 5.505 48,499 -0.19(-3.40%)
Oct 26, 2009 6.002 6.052 5.648 5.698 138,864 -0.23(-3.96%)
Oct 23, 2009 5.918 6.002 5.816 5.933 91,316 +0.15(+2.60%)
Oct 22, 2009 5.707 5.859 5.479 5.783 68,182 +0.16(+2.85%)
Oct 21, 2009 6.179 6.246 5.513 5.623 137,088 -0.51(-8.25%)
Oct 20, 2009 6.238 6.515 6.086 6.128 91,613 -0.19(-2.94%)
Oct 19, 2009 6.154 6.314 6.137 6.314 171,348 +0.23(+3.74%)
Oct 16, 2009 5.757 6.086 5.732 6.086 156,208 +0.32(+5.59%)
Oct 15, 2009 5.867 5.884 5.764 5.764 32,029 -0.12(-2.04%)
Oct 14, 2009 5.800 5.884 5.783 5.884 29,953 +0.17(+2.95%)
Oct 13, 2009 5.648 5.766 5.623 5.715 13,858 +0.05(+0.89%)
Oct 12, 2009 5.813 5.875 5.648 5.665 26,284 -0.06(-1.03%)
Oct 09, 2009 5.808 5.808 5.648 5.724 18,752 -0.09(-1.59%)
Oct 08, 2009 5.808 5.884 5.783 5.816 14,473 -0.06(-1.00%)
Oct 07, 2009 5.867 5.901 5.816 5.875 27,963 +0.00(+0.00%)
Oct 06, 2009 5.766 5.892 5.631 5.875 84,160 +0.29(+5.13%)
Oct 05, 2009 5.505 5.749 5.479 5.589 20,448 -0.02(-0.30%)
Oct 02, 2009 5.665 5.724 5.538 5.606 26,549 -0.15(-2.64%)
Oct 01, 2009 5.774 5.842 5.665 5.757 35,601 -0.10(-1.73%)
Sep 30, 2009 5.825 5.859 5.690 5.859 25,034 +0.12(+2.06%)
Sep 29, 2009 5.825 5.850 5.698 5.741 20,387 +0.04(+0.74%)
Sep 28, 2009 5.732 5.875 5.673 5.699 26,214 -0.03(-0.44%)
Sep 25, 2009 5.682 5.724 5.564 5.724 17,179 +0.11(+1.87%)
Sep 24, 2009 5.901 5.901 5.521 5.619 63,905 -0.27(-4.65%)
Sep 23, 2009 5.985 5.985 5.732 5.892 55,244 -0.04(-0.71%)
Sep 22, 2009 5.968 6.103 5.833 5.934 96,964 +0.03(+0.57%)
Sep 21, 2009 5.808 5.901 5.741 5.901 62,619 +0.13(+2.19%)
Sep 18, 2009 5.589 5.774 5.587 5.774 104,518 +0.27(+4.90%)
Sep 17, 2009 5.521 5.564 5.471 5.505 72,386 +0.08(+1.56%)
Sep 16, 2009 5.471 5.505 5.395 5.420 168,556 +0.07(+1.26%)
Sep 15, 2009 5.100 5.454 5.100 5.353 81,334 +0.24(+4.79%)
Sep 14, 2009 5.125 5.167 4.973 5.108 11,605 -0.11(-2.10%)
Sep 11, 2009 5.269 5.269 4.973 5.218 21,474 -0.03(-0.64%)
Sep 10, 2009 5.184 5.294 5.184 5.252 19,559 +0.04(+0.81%)
Sep 09, 2009 5.142 5.378 5.142 5.210 79,989 +0.01(+0.10%)
Sep 08, 2009 4.999 5.226 4.999 5.204 95,271 +0.21(+4.29%)
Sep 04, 2009 5.016 5.049 4.965 4.990 10,304 +0.00(+0.00%)
Sep 03, 2009 4.948 5.007 4.940 4.990 17,243 +0.13(+2.66%)
Sep 02, 2009 4.721 4.914 4.721 4.861 39,457 +0.06(+1.35%)
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.