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 (%)
Nov 30, 2011 6.305 6.407 6.111 6.179 108,840 -0.12(-1.87%)
Nov 29, 2011 6.288 6.305 6.128 6.297 21,418 +0.08(+1.22%)
Nov 28, 2011 6.246 6.305 6.120 6.221 33,347 -0.01(-0.14%)
Nov 25, 2011 6.103 6.297 6.052 6.229 20,641 +0.08(+1.23%)
Nov 23, 2011 6.086 6.179 6.069 6.154 47,846 +0.01(+0.14%)
Nov 22, 2011 6.280 6.305 6.137 6.145 24,824 -0.10(-1.62%)
Nov 21, 2011 6.229 6.297 6.115 6.246 11,129 -0.07(-1.07%)
Nov 18, 2011 6.204 6.314 6.052 6.314 16,930 +0.12(+1.90%)
Nov 17, 2011 6.027 6.196 5.968 6.196 31,573 +0.16(+2.65%)
Nov 16, 2011 5.943 6.114 5.838 6.036 35,263 +0.02(+0.28%)
Nov 15, 2011 5.985 6.263 5.901 6.019 43,614 +0.03(+0.42%)
Nov 14, 2011 6.297 6.322 5.943 5.993 68,064 -0.18(-2.87%)
Nov 11, 2011 6.111 6.305 6.111 6.170 101,246 +0.48(+8.47%)
Nov 10, 2011 5.707 5.732 5.682 5.689 13,549 -0.19(-3.18%)
Nov 09, 2011 5.783 5.875 5.513 5.875 13,490 -0.01(-0.14%)
Nov 08, 2011 5.606 5.892 5.606 5.884 8,342 -0.01(-0.14%)
Nov 07, 2011 5.690 5.892 5.597 5.892 12,698 +0.02(+0.29%)
Nov 04, 2011 5.757 5.875 5.665 5.875 6,341 +0.11(+1.90%)
Nov 03, 2011 5.816 5.816 5.766 5.766 4,389 -0.05(-0.87%)
Nov 02, 2011 5.715 5.816 5.690 5.816 13,044 -0.03(-0.43%)
Nov 01, 2011 5.774 5.901 5.774 5.842 1,125 -0.06(-1.00%)
Oct 31, 2011 5.757 5.901 5.757 5.901 3,382 +0.08(+1.45%)
Oct 28, 2011 5.825 5.892 5.816 5.816 1,126 -0.08(-1.43%)
Oct 27, 2011 5.892 5.901 5.774 5.901 12,350 +0.00(+0.00%)
Oct 26, 2011 5.648 5.901 5.556 5.901 6,471 +0.21(+3.70%)
Oct 25, 2011 5.656 5.732 5.606 5.690 6,538 -0.21(-3.57%)
Oct 24, 2011 5.648 5.901 5.628 5.901 4,982 +0.00(+0.00%)
Oct 21, 2011 5.756 5.901 5.756 5.901 17,769 +0.02(+0.29%)
Oct 20, 2011 5.901 5.901 5.783 5.884 5,237 +0.00(+0.00%)
Oct 19, 2011 5.884 5.884 5.884 5.884 385 -0.02(-0.29%)
Oct 18, 2011 5.783 5.901 5.783 5.901 8,448 +0.12(+2.04%)
Oct 17, 2011 5.901 5.901 5.732 5.783 27,463 -0.11(-1.86%)
Oct 14, 2011 5.479 5.892 5.479 5.892 13,492 +0.12(+2.04%)
Oct 13, 2011 5.875 5.875 5.774 5.774 2,250 -0.12(-2.00%)
Oct 12, 2011 5.892 5.901 5.774 5.892 28,590 +0.04(+0.72%)
Oct 11, 2011 5.589 5.850 5.521 5.850 8,579 +0.24(+4.20%)
Oct 10, 2011 5.614 5.614 5.277 5.614 9,779 +0.07(+1.22%)
Oct 07, 2011 5.488 5.547 5.471 5.547 1,666 +0.07(+1.23%)
Oct 06, 2011 5.269 5.580 5.269 5.479 1,485 +0.13(+2.36%)
Oct 05, 2011 5.328 5.580 5.252 5.353 11,955 +0.09(+1.76%)
Oct 04, 2011 5.311 5.311 5.193 5.260 4,481 -0.05(-0.95%)
Oct 03, 2011 5.311 5.311 5.192 5.311 7,509 -0.04(-0.79%)
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%)
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.