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 (%)
May 31, 2016 5.189 5.209 5.072 5.160 78,725 +0.03(+0.57%)
May 27, 2016 5.121 5.131 5.131 5.131 32,988 +0.01(+0.19%)
May 26, 2016 5.189 5.189 5.082 5.121 22,017 -0.03(-0.57%)
May 25, 2016 5.385 5.385 5.150 5.150 12,400 -0.01(-0.19%)
May 24, 2016 5.101 5.238 5.101 5.160 19,701 +0.01(+0.19%)
May 23, 2016 5.189 5.199 4.690 5.150 115,297 -0.07(-1.31%)
May 20, 2016 5.238 5.303 5.219 5.219 11,098 -0.02(-0.37%)
May 19, 2016 5.248 5.268 5.287 5.238 14,846 -0.05(-0.93%)
May 18, 2016 5.277 5.307 5.268 5.287 6,378 +0.00(+0.00%)
May 17, 2016 5.356 5.371 5.287 5.287 12,113 -0.05(-0.92%)
May 16, 2016 5.583 5.583 5.326 5.336 16,800 -0.05(-1.00%)
May 13, 2016 5.375 5.395 5.375 5.390 15,259 +0.00(+0.09%)
May 12, 2016 5.454 5.503 5.385 5.385 7,392 -0.04(-0.81%)
May 11, 2016 5.464 5.537 5.429 5.429 19,759 -0.07(-1.33%)
May 10, 2016 5.493 5.552 5.454 5.503 12,563 -0.00(-0.09%)
May 09, 2016 5.542 5.689 5.395 5.508 15,738 -0.00(-0.09%)
May 06, 2016 5.532 5.623 5.511 5.512 12,288 -0.01(-0.18%)
May 05, 2016 5.532 5.626 5.483 5.522 17,971 +0.07(+1.26%)
May 04, 2016 5.689 5.708 5.434 5.454 39,751 -0.06(-1.07%)
May 03, 2016 5.591 5.591 5.503 5.512 21,645 -0.08(-1.40%)
May 02, 2016 5.581 5.630 5.581 5.591 10,184 -0.04(-0.70%)
Apr 29, 2016 5.601 5.669 5.601 5.630 5,034 -0.02(-0.35%)
Apr 28, 2016 5.630 5.679 5.620 5.650 10,793 +0.02(+0.35%)
Apr 27, 2016 5.678 5.679 5.581 5.630 10,722 -0.06(-1.03%)
Apr 26, 2016 5.659 5.699 5.620 5.689 16,303 +0.02(+0.35%)
Apr 25, 2016 5.612 5.679 5.571 5.669 13,187 +0.04(+0.70%)
Apr 22, 2016 5.601 5.679 5.601 5.630 2,914 -0.01(-0.17%)
Apr 21, 2016 5.644 5.699 5.620 5.640 10,821 +0.00(+0.00%)
Apr 20, 2016 5.669 5.708 5.630 5.640 14,239 -0.02(-0.35%)
Apr 19, 2016 5.669 5.708 5.571 5.659 34,051 +0.00(+0.00%)
Apr 18, 2016 5.601 5.708 5.578 5.659 15,504 +0.04(+0.70%)
Apr 15, 2016 5.610 5.674 5.581 5.620 12,411 +0.04(+0.70%)
Apr 14, 2016 5.630 5.718 5.581 5.581 19,306 -0.01(-0.18%)
Apr 13, 2016 5.699 5.728 5.591 5.591 23,732 -0.08(-1.38%)
Apr 12, 2016 5.728 5.728 5.625 5.669 7,698 +0.02(+0.35%)
Apr 11, 2016 5.708 5.727 5.610 5.650 15,823 -0.05(-0.86%)
Apr 08, 2016 5.689 5.728 5.630 5.699 7,225 +0.04(+0.69%)
Apr 07, 2016 5.650 5.728 5.615 5.659 23,957 -0.03(-0.52%)
Apr 06, 2016 5.717 5.717 5.634 5.689 7,205 +0.05(+0.87%)
Apr 05, 2016 5.650 5.659 5.581 5.640 24,391 -0.01(-0.17%)
Apr 04, 2016 5.699 5.728 5.650 5.650 16,028 -0.01(-0.17%)
Apr 01, 2016 5.669 5.756 5.610 5.659 18,761 +0.04(+0.70%)
Mar 31, 2016 5.865 5.865 5.591 5.620 21,518 -0.02(-0.35%)
Mar 30, 2016 5.800 5.845 5.591 5.640 27,836 -0.16(-2.70%)
Mar 29, 2016 5.689 5.875 5.650 5.796 53,673 +0.11(+1.89%)
Mar 28, 2016 5.640 5.751 5.585 5.689 14,745 +0.05(+0.87%)
Mar 24, 2016 5.542 5.640 5.640 5.640 21,856 +0.04(+0.70%)
Mar 23, 2016 5.532 5.610 5.473 5.601 49,624 +0.10(+1.78%)
Mar 22, 2016 5.416 5.522 5.416 5.503 26,687 +0.03(+0.53%)
Mar 21, 2016 5.570 5.570 5.421 5.474 59,671 -0.08(-1.38%)
Mar 18, 2016 5.618 5.618 5.417 5.551 34,493 -0.02(-0.34%)
Mar 17, 2016 5.618 5.675 5.522 5.570 20,209 -0.05(-0.85%)
Mar 16, 2016 5.320 5.762 5.320 5.618 108,431 +0.50(+9.76%)
Mar 15, 2016 5.138 5.210 5.013 5.119 33,670 -0.01(-0.19%)
Mar 14, 2016 5.042 5.253 5.042 5.128 35,062 +0.16(+3.29%)
Mar 11, 2016 4.994 5.128 4.926 4.965 48,418 -0.01(-0.19%)
Mar 10, 2016 5.066 5.109 4.965 4.975 53,326 -0.10(-1.89%)
Mar 09, 2016 5.138 5.359 5.051 5.071 9,188 -0.04(-0.75%)
Mar 08, 2016 5.176 5.186 5.042 5.109 26,136 +0.02(+0.38%)
Mar 07, 2016 5.157 5.234 5.071 5.090 12,627 +0.01(+0.19%)
Mar 04, 2016 5.109 5.147 5.004 5.080 29,793 -0.02(-0.38%)
Mar 03, 2016 5.138 5.224 4.984 5.099 25,014 +0.03(+0.57%)
Mar 02, 2016 5.186 5.306 5.011 5.071 42,891 -0.30(-5.55%)
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.