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, 2015 5.644 5.690 5.550 5.644 29,967 +0.11(+2.04%)
Sep 29, 2015 5.428 5.691 5.362 5.531 79,425 +0.09(+1.73%)
Sep 28, 2015 5.531 5.635 5.249 5.437 41,486 -0.10(-1.87%)
Sep 25, 2015 5.672 6.096 5.475 5.541 42,466 -0.07(-1.17%)
Sep 24, 2015 5.550 5.654 5.447 5.607 57,032 +0.03(+0.51%)
Sep 23, 2015 5.842 5.842 5.419 5.578 32,925 -0.29(-4.97%)
Sep 22, 2015 5.898 6.067 5.672 5.870 55,716 -0.10(-1.65%)
Sep 21, 2015 5.277 5.973 5.240 5.969 88,017 +0.70(+13.30%)
Sep 18, 2015 5.042 5.409 5.042 5.268 25,425 +0.19(+3.70%)
Sep 17, 2015 5.230 5.268 5.061 5.080 17,527 -0.21(-3.91%)
Sep 16, 2015 5.127 5.362 5.127 5.287 81,318 +0.30(+6.04%)
Sep 15, 2015 5.306 5.353 4.967 4.986 171,267 -0.26(-5.02%)
Sep 14, 2015 5.230 5.409 5.174 5.249 35,602 +0.04(+0.72%)
Sep 11, 2015 5.240 5.418 5.182 5.211 10,392 -0.03(-0.54%)
Sep 10, 2015 5.230 5.437 5.165 5.240 48,228 -0.01(-0.18%)
Sep 09, 2015 5.136 5.306 5.014 5.249 55,043 +0.15(+2.95%)
Sep 08, 2015 5.174 5.381 5.080 5.099 46,985 -0.07(-1.28%)
Sep 04, 2015 5.418 5.164 5.164 5.164 51,876 -0.26(-4.85%)
Sep 03, 2015 5.531 5.531 5.418 5.428 12,918 -0.08(-1.37%)
Sep 02, 2015 5.607 5.748 5.503 5.503 12,941 -0.07(-1.18%)
Sep 01, 2015 5.531 5.663 5.400 5.569 28,681 -0.06(-1.00%)
Aug 31, 2015 5.682 5.757 5.503 5.625 12,672 +0.00(+0.00%)
Aug 28, 2015 5.776 5.917 5.625 5.625 7,871 -0.08(-1.32%)
Aug 27, 2015 5.814 5.945 5.541 5.701 9,909 -0.01(-0.16%)
Aug 26, 2015 5.785 6.020 5.475 5.710 16,908 +0.08(+1.50%)
Aug 25, 2015 5.644 5.842 5.475 5.625 23,113 +0.17(+3.10%)
Aug 24, 2015 5.465 5.612 5.249 5.456 16,065 -0.05(-0.85%)
Aug 21, 2015 5.682 5.682 5.503 5.503 28,045 -0.21(-3.62%)
Aug 20, 2015 5.964 6.030 5.635 5.710 35,238 -0.22(-3.65%)
Aug 19, 2015 5.908 5.992 5.851 5.926 34,406 +0.01(+0.16%)
Aug 18, 2015 5.972 6.056 5.769 5.917 31,800 +0.08(+1.43%)
Aug 17, 2015 5.889 5.954 5.769 5.834 39,955 -0.04(-0.63%)
Aug 14, 2015 5.788 5.954 5.741 5.871 10,386 +0.08(+1.44%)
Aug 13, 2015 5.825 5.954 5.729 5.788 25,995 +0.04(+0.64%)
Aug 12, 2015 5.834 6.093 5.732 5.751 31,722 -0.09(-1.58%)
Aug 11, 2015 5.871 6.093 5.778 5.843 37,349 +0.07(+1.28%)
Aug 10, 2015 5.898 5.954 5.751 5.769 52,273 -0.06(-1.11%)
Aug 07, 2015 6.028 6.287 5.834 5.834 25,465 -0.21(-3.52%)
Aug 06, 2015 6.287 6.333 5.945 6.046 65,900 -0.15(-2.39%)
Aug 05, 2015 7.581 7.600 5.686 6.194 285,008 -1.59(-20.43%)
Aug 04, 2015 7.858 8.182 7.766 7.785 43,397 -0.06(-0.82%)
Aug 03, 2015 7.794 8.062 7.794 7.849 13,468 +0.06(+0.71%)
Jul 31, 2015 8.016 8.136 7.775 7.794 17,176 -0.15(-1.86%)
Jul 30, 2015 7.951 8.109 7.858 7.942 10,137 +0.05(+0.59%)
Jul 29, 2015 7.979 7.979 7.858 7.895 10,455 -0.08(-1.04%)
Jul 28, 2015 7.886 8.108 7.858 7.979 6,773 +0.11(+1.41%)
Jul 27, 2015 8.247 8.247 7.637 7.868 37,885 -0.35(-4.27%)
Jul 24, 2015 8.376 8.413 8.162 8.219 28,809 -0.15(-1.77%)
Jul 23, 2015 8.459 8.486 8.219 8.367 46,441 -0.01(-0.11%)
Jul 22, 2015 8.053 8.478 8.053 8.376 27,673 +0.33(+4.14%)
Jul 21, 2015 8.201 8.210 7.997 8.043 12,171 -0.16(-1.92%)
Jul 20, 2015 8.193 8.459 8.187 8.201 4,327 -0.29(-3.40%)
Jul 17, 2015 8.644 8.644 8.459 8.489 13,134 -0.08(-0.95%)
Jul 16, 2015 8.358 8.589 8.358 8.570 18,296 +0.26(+3.11%)
Jul 15, 2015 8.275 8.385 8.275 8.312 20,905 +0.02(+0.22%)
Jul 14, 2015 8.267 8.293 8.265 8.293 1,989 +0.02(+0.22%)
Jul 13, 2015 8.228 8.302 8.228 8.275 11,572 +0.11(+1.36%)
Jul 10, 2015 8.228 8.302 8.164 8.164 13,062 -0.13(-1.56%)
Jul 09, 2015 8.210 8.293 8.031 8.293 18,711 +0.11(+1.36%)
Jul 08, 2015 8.228 8.238 8.136 8.182 17,249 -0.07(-0.90%)
Jul 07, 2015 8.302 8.312 8.182 8.256 18,407 -0.11(-1.33%)
Jul 06, 2015 8.238 8.385 7.812 8.367 31,257 +0.06(+0.78%)
Jul 02, 2015 8.201 8.302 8.302 8.302 11,357 +0.06(+0.79%)
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.