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 (%)
Sep 30, 2011 5.150 5.353 5.134 5.353 14,439 +0.08(+1.60%)
Sep 29, 2011 5.344 5.344 5.150 5.269 4,211 +0.00(+0.00%)
Sep 28, 2011 5.496 5.496 5.269 5.269 12,592 -0.28(-5.02%)
Sep 27, 2011 5.167 5.547 5.091 5.547 165,894 +0.44(+8.58%)
Sep 26, 2011 5.218 5.260 5.108 5.108 56,691 -0.18(-3.35%)
Sep 23, 2011 5.302 5.302 5.167 5.285 84,608 +0.06(+1.13%)
Sep 22, 2011 5.353 5.370 5.226 5.226 78,058 -0.16(-2.97%)
Sep 21, 2011 5.420 5.606 5.353 5.387 55,511 -0.03(-0.62%)
Sep 20, 2011 5.690 5.690 5.277 5.420 29,239 -0.31(-5.44%)
Sep 19, 2011 5.766 5.766 5.530 5.732 7,035 -0.13(-2.16%)
Sep 16, 2011 5.732 5.859 5.547 5.859 4,934 +0.21(+3.73%)
Sep 15, 2011 5.572 5.833 5.489 5.648 12,136 +0.04(+0.75%)
Sep 14, 2011 5.690 5.690 5.479 5.606 8,007 -0.11(-1.92%)
Sep 13, 2011 5.597 5.715 5.463 5.715 6,000 +0.06(+1.04%)
Sep 12, 2011 5.673 5.690 5.513 5.656 10,784 -0.15(-2.61%)
Sep 09, 2011 5.496 5.808 5.337 5.808 9,807 +0.25(+4.55%)
Sep 08, 2011 5.606 5.606 5.412 5.555 9,472 -0.16(-2.80%)
Sep 07, 2011 5.412 5.715 5.353 5.715 38,147 +0.32(+5.94%)
Sep 06, 2011 5.479 5.538 5.395 5.395 2,608 -0.17(-3.03%)
Sep 02, 2011 5.564 5.698 5.403 5.564 11,756 -0.02(-0.30%)
Sep 01, 2011 5.690 5.690 5.521 5.580 3,630 -0.11(-1.93%)
Aug 31, 2011 5.707 5.749 5.606 5.690 7,709 -0.06(-1.03%)
Aug 30, 2011 5.698 5.892 5.572 5.749 8,463 +0.03(+0.59%)
Aug 29, 2011 5.623 5.892 5.606 5.715 16,776 +0.10(+1.80%)
Aug 26, 2011 5.437 5.639 5.395 5.614 20,105 +0.05(+0.91%)
Aug 25, 2011 5.505 5.631 5.395 5.564 11,458 +0.06(+1.07%)
Aug 24, 2011 5.454 5.606 5.403 5.505 2,732 +0.03(+0.46%)
Aug 23, 2011 5.530 5.572 5.462 5.479 8,363 -0.07(-1.22%)
Aug 22, 2011 5.648 5.648 5.479 5.547 38,144 -0.02(-0.30%)
Aug 19, 2011 5.648 5.648 5.479 5.564 28,589 -0.08(-1.49%)
Aug 18, 2011 5.665 5.749 5.648 5.648 13,363 -0.06(-1.03%)
Aug 17, 2011 5.833 5.833 5.648 5.707 6,770 -0.17(-2.87%)
Aug 16, 2011 5.808 5.875 5.648 5.875 17,155 +0.03(+0.58%)
Aug 15, 2011 5.690 5.842 5.648 5.842 29,199 +0.10(+1.76%)
Aug 12, 2011 5.673 5.800 5.656 5.741 20,167 +0.01(+0.15%)
Aug 11, 2011 5.665 5.774 5.665 5.732 9,369 +0.04(+0.74%)
Aug 10, 2011 5.656 5.749 5.648 5.690 3,060 +0.03(+0.45%)
Aug 09, 2011 5.665 5.709 5.648 5.665 17,210 -0.01(-0.15%)
Aug 08, 2011 5.783 5.867 5.648 5.673 27,828 -0.17(-2.89%)
Aug 05, 2011 5.960 5.960 5.749 5.842 9,678 -0.10(-1.70%)
Aug 04, 2011 6.086 6.086 5.833 5.943 20,460 -0.19(-3.03%)
Aug 03, 2011 5.968 6.128 5.918 6.128 12,169 +0.07(+1.11%)
Aug 02, 2011 6.010 6.078 5.901 6.061 18,213 +0.05(+0.84%)
Aug 01, 2011 6.095 6.111 6.007 6.010 2,527 -0.03(-0.42%)
Jul 29, 2011 5.993 6.111 5.977 6.036 16,647 +0.00(+0.00%)
Jul 28, 2011 6.019 6.036 5.977 6.036 7,742 -0.02(-0.28%)
Jul 27, 2011 6.019 6.052 6.010 6.052 25,266 +0.03(+0.42%)
Jul 26, 2011 6.044 6.068 5.977 6.027 24,816 -0.04(-0.69%)
Jul 25, 2011 6.036 6.069 5.993 6.069 5,055 +0.01(+0.14%)
Jul 22, 2011 6.086 6.095 6.010 6.061 4,512 -0.01(-0.14%)
Jul 21, 2011 6.162 6.162 6.061 6.069 4,985 -0.03(-0.41%)
Jul 20, 2011 6.120 6.145 6.036 6.095 29,452 -0.03(-0.55%)
Jul 19, 2011 6.154 6.154 6.128 6.128 5,166 -0.04(-0.68%)
Jul 18, 2011 6.162 6.170 6.028 6.170 6,677 +0.03(+0.41%)
Jul 15, 2011 6.137 6.177 6.111 6.145 9,504 +0.00(+0.00%)
Jul 14, 2011 6.095 6.154 6.011 6.145 15,051 -0.03(-0.55%)
Jul 13, 2011 6.179 6.179 6.111 6.179 7,624 -0.03(-0.41%)
Jul 12, 2011 6.179 6.263 6.036 6.204 16,430 +0.00(+0.00%)
Jul 11, 2011 6.263 6.280 6.196 6.204 15,322 -0.07(-1.08%)
Jul 08, 2011 6.179 6.272 6.179 6.272 7,058 +0.03(+0.54%)
Jul 07, 2011 6.170 6.238 6.111 6.238 15,188 +0.12(+1.93%)
Jul 06, 2011 6.103 6.128 6.095 6.120 7,616 +0.02(+0.28%)
Jul 05, 2011 6.103 6.111 6.044 6.103 10,404 +0.05(+0.84%)
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.