Evolving Systems Inc (NQ: EVOL )

2.280 USD -0.150 (-6.17%)
Official Closing Price Updated: 6:03 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.390 2.420 2.240 2.280 183,300 -0.15(-6.17%)
Apr 15, 2021 2.500 2.550 2.350 2.430 224,591 -0.04(-1.62%)
Apr 14, 2021 2.510 2.520 2.360 2.470 218,802 -0.04(-1.59%)
Apr 13, 2021 2.540 2.594 2.450 2.510 202,352 -0.06(-2.33%)
Apr 12, 2021 2.820 2.820 2.550 2.570 242,704 -0.26(-9.19%)
Apr 09, 2021 2.950 2.970 2.760 2.830 157,800 -0.06(-2.08%)
Apr 08, 2021 3.000 3.050 2.870 2.890 191,802 -0.10(-3.34%)
Apr 07, 2021 2.810 3.090 2.780 2.990 450,307 +0.16(+5.65%)
Apr 06, 2021 2.760 2.880 2.700 2.830 85,527 +0.05(+1.80%)
Apr 05, 2021 2.760 2.820 2.680 2.780 145,602 -0.05(-1.77%)
Apr 01, 2021 2.670 2.850 2.670 2.830 116,300 +0.10(+3.66%)
Mar 31, 2021 2.810 2.840 2.660 2.730 161,553 -0.12(-4.21%)
Mar 30, 2021 2.670 2.890 2.560 2.850 1,028,408 +0.32(+12.65%)
Mar 29, 2021 2.800 2.870 2.450 2.530 229,692 -0.19(-6.99%)
Mar 26, 2021 2.860 2.980 2.710 2.720 177,200 -0.08(-2.86%)
Mar 25, 2021 2.720 2.860 2.560 2.800 306,970 -0.04(-1.41%)
Mar 24, 2021 3.170 3.226 2.750 2.840 372,359 -0.15(-5.02%)
Mar 23, 2021 3.780 3.780 2.960 2.990 635,304 -0.74(-19.84%)
Mar 22, 2021 3.900 4.000 3.710 3.730 529,238 -0.21(-5.33%)
Mar 19, 2021 3.780 4.030 3.280 3.940 1,673,300 +0.09(+2.34%)
Mar 18, 2021 4.000 5.630 3.620 3.850 23,193,530 +0.64(+19.94%)
Mar 17, 2021 3.320 3.340 3.150 3.210 269,649 -0.13(-3.89%)
Mar 16, 2021 3.650 3.650 3.280 3.340 176,480 -0.24(-6.70%)
Mar 15, 2021 3.470 3.620 3.400 3.580 146,529 +0.14(+4.07%)
Mar 12, 2021 3.300 3.461 3.170 3.440 102,800 +0.15(+4.56%)
Mar 11, 2021 3.250 3.380 3.120 3.290 128,431 +0.21(+6.82%)
Mar 10, 2021 3.100 3.140 3.000 3.080 55,404 +0.08(+2.67%)
Mar 09, 2021 2.830 3.150 2.830 3.000 220,298 +0.16(+5.63%)
Mar 08, 2021 2.990 3.100 2.800 2.840 219,769 +0.17(+6.37%)
Mar 05, 2021 2.700 3.000 2.520 2.670 210,200 +0.01(+0.38%)
Mar 04, 2021 3.400 3.481 2.626 2.660 246,402 -0.71(-21.07%)
Mar 03, 2021 3.340 3.610 3.260 3.370 366,577 +0.13(+4.01%)
Mar 02, 2021 3.130 3.370 3.050 3.240 175,718 +0.23(+7.64%)
Mar 01, 2021 2.840 3.020 2.810 3.010 84,987 +0.20(+7.12%)
Feb 26, 2021 2.840 2.890 2.610 2.810 64,100 -0.05(-1.75%)
Feb 25, 2021 2.880 2.970 2.690 2.860 59,548 +0.00(+0.00%)
Feb 24, 2021 2.610 2.950 2.510 2.860 97,587 +0.22(+8.33%)
Feb 23, 2021 2.710 2.900 2.430 2.640 158,660 -0.29(-9.90%)
Feb 22, 2021 3.100 3.280 2.900 2.930 91,814 -0.20(-6.39%)
Feb 19, 2021 3.300 3.305 3.030 3.130 58,500 -0.13(-3.99%)
Feb 18, 2021 3.130 3.340 3.000 3.260 164,853 +0.13(+4.15%)
Feb 17, 2021 3.320 3.450 3.020 3.130 394,808 -0.35(-10.06%)
Feb 16, 2021 2.610 3.550 2.600 3.480 744,064 +0.94(+37.01%)
Feb 12, 2021 2.700 2.919 2.410 2.540 382,800 -0.19(-6.96%)
Feb 11, 2021 2.900 2.970 2.680 2.730 96,345 -0.19(-6.51%)
Feb 10, 2021 3.000 3.030 2.600 2.920 329,070 -0.14(-4.58%)
Feb 09, 2021 2.990 3.250 2.900 3.060 570,856 +0.21(+7.37%)
Feb 08, 2021 2.600 2.900 2.530 2.850 619,576 +0.41(+16.99%)
Feb 05, 2021 2.280 2.485 2.240 2.436 138,100 +0.20(+8.76%)
Feb 04, 2021 2.260 2.290 2.160 2.240 74,901 +0.01(+0.45%)
Feb 03, 2021 2.150 2.260 2.150 2.230 47,423 +0.06(+2.76%)
Feb 02, 2021 2.110 2.180 2.100 2.170 31,249 +0.07(+3.33%)
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.