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 (%)
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%)
Sep 01, 2009 4.856 4.990 4.763 4.796 119,539 -0.08(-1.56%)
Aug 31, 2009 4.957 5.007 4.847 4.872 15,606 -0.13(-2.53%)
Aug 28, 2009 5.032 5.058 4.999 4.999 16,706 -0.02(-0.34%)
Aug 27, 2009 4.999 5.058 4.999 5.016 85,021 +0.02(+0.34%)
Aug 26, 2009 5.041 5.041 4.931 4.999 36,349 -0.05(-1.00%)
Aug 25, 2009 5.058 5.058 4.940 5.049 32,627 -0.01(-0.17%)
Aug 24, 2009 4.341 5.058 4.341 5.058 71,493 +0.60(+13.42%)
Aug 21, 2009 4.603 4.653 4.451 4.459 100,350 -0.16(-3.47%)
Aug 20, 2009 4.594 4.645 4.588 4.619 10,724 +0.02(+0.37%)
Aug 19, 2009 4.636 4.704 4.594 4.603 45,942 +0.01(+0.18%)
Aug 18, 2009 4.257 4.636 4.257 4.594 15,955 +0.04(+0.93%)
Aug 17, 2009 4.636 4.636 4.417 4.552 12,634 -0.06(-1.27%)
Aug 14, 2009 4.299 4.636 4.299 4.610 17,052 +0.01(+0.17%)
Aug 13, 2009 4.383 4.636 4.383 4.603 26,867 +0.14(+3.16%)
Aug 12, 2009 4.577 4.712 4.333 4.462 58,842 -0.00(-0.05%)
Aug 11, 2009 4.417 4.586 4.190 4.464 11,517 -0.05(-1.02%)
Aug 10, 2009 4.468 4.636 4.468 4.510 15,599 -0.13(-2.73%)
Aug 07, 2009 4.628 4.712 4.552 4.636 5,836 +0.08(+1.85%)
Aug 06, 2009 4.704 4.721 4.404 4.552 50,655 -0.15(-3.23%)
Aug 05, 2009 4.594 4.990 4.468 4.704 118,522 +0.33(+7.51%)
Aug 04, 2009 4.291 4.383 4.265 4.375 40,946 -0.01(-0.19%)
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.