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 (%)
Dec 31, 2009 5.210 5.269 5.269 5.269 21,471 +0.12(+2.29%)
Dec 30, 2009 5.117 5.193 5.117 5.150 17,071 -0.04(-0.81%)
Dec 29, 2009 5.100 5.193 5.100 5.193 4,329 +0.09(+1.82%)
Dec 28, 2009 5.100 5.159 5.100 5.100 29,778 -0.04(-0.82%)
Dec 24, 2009 5.108 5.159 5.083 5.142 18,521 -0.01(-0.16%)
Dec 23, 2009 5.075 5.269 5.075 5.150 24,686 +0.01(+0.16%)
Dec 22, 2009 5.083 5.226 5.066 5.142 20,442 +0.04(+0.83%)
Dec 21, 2009 5.226 5.226 5.058 5.100 33,643 -0.08(-1.63%)
Dec 18, 2009 5.150 5.267 5.150 5.184 14,503 +0.03(+0.49%)
Dec 17, 2009 5.319 5.319 5.150 5.159 14,610 -0.18(-3.32%)
Dec 16, 2009 5.353 5.457 5.311 5.336 43,964 +0.03(+0.48%)
Dec 15, 2009 5.184 5.378 5.142 5.311 33,481 +0.23(+4.48%)
Dec 14, 2009 5.091 5.252 5.041 5.083 42,746 -0.21(-3.98%)
Dec 11, 2009 5.336 5.336 5.118 5.294 10,722 -0.07(-1.26%)
Dec 10, 2009 5.328 5.429 5.233 5.361 41,462 +0.06(+1.11%)
Dec 09, 2009 5.210 5.302 5.142 5.302 25,779 +0.10(+1.94%)
Dec 08, 2009 5.066 5.201 5.016 5.201 30,768 +0.17(+3.35%)
Dec 07, 2009 5.007 5.058 5.007 5.032 16,595 +0.02(+0.44%)
Dec 04, 2009 5.007 5.117 5.007 5.011 36,964 +0.03(+0.58%)
Dec 03, 2009 5.058 5.134 4.982 4.982 40,861 -0.07(-1.34%)
Dec 02, 2009 5.100 5.100 4.973 5.049 13,172 -0.01(-0.17%)
Dec 01, 2009 4.931 5.176 4.931 5.058 24,829 +0.13(+2.56%)
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%)
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.