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 (%)
Jul 31, 2012 4.813 4.889 4.813 4.889 4,927 +0.03(+0.69%)
Jul 30, 2012 4.847 4.855 4.813 4.855 2,877 +0.01(+0.17%)
Jul 27, 2012 4.881 4.889 4.839 4.847 10,015 +0.00(+0.00%)
Jul 26, 2012 4.822 4.847 4.771 4.847 10,986 +0.06(+1.23%)
Jul 25, 2012 4.822 4.847 4.788 4.788 5,931 -0.01(-0.18%)
Jul 24, 2012 4.822 4.889 4.796 4.796 4,211 -0.05(-1.04%)
Jul 23, 2012 4.973 4.973 4.813 4.847 21,819 -0.21(-4.17%)
Jul 20, 2012 5.058 5.058 4.948 5.058 10,544 +0.01(+0.17%)
Jul 19, 2012 5.049 5.058 4.898 5.049 23,201 +0.00(+0.00%)
Jul 18, 2012 4.839 5.058 4.763 5.049 26,577 +0.22(+4.54%)
Jul 17, 2012 4.839 4.839 4.763 4.830 5,810 -0.01(-0.17%)
Jul 16, 2012 4.695 4.839 4.636 4.839 14,045 +0.11(+2.32%)
Jul 13, 2012 4.679 4.729 4.653 4.729 10,119 +0.01(+0.18%)
Jul 12, 2012 4.721 4.721 4.619 4.721 15,023 +0.00(+0.00%)
Jul 11, 2012 4.603 4.721 4.603 4.721 19,121 +0.00(+0.00%)
Jul 10, 2012 4.594 4.721 4.594 4.721 18,034 +0.00(+0.00%)
Jul 09, 2012 4.721 4.721 4.611 4.721 6,262 +0.00(+0.00%)
Jul 06, 2012 4.653 4.721 4.594 4.721 17,061 +0.04(+0.90%)
Jul 05, 2012 4.653 4.678 4.561 4.678 26,008 +0.03(+0.54%)
Jul 03, 2012 4.619 4.653 4.468 4.653 22,910 +0.01(+0.18%)
Jul 02, 2012 4.628 4.645 4.494 4.645 24,916 +0.01(+0.18%)
Jun 29, 2012 4.653 4.653 4.544 4.636 39,489 -0.02(-0.36%)
Jun 28, 2012 4.560 4.653 4.459 4.653 26,359 +0.07(+1.47%)
Jun 27, 2012 4.468 4.611 4.451 4.586 19,187 +0.03(+0.55%)
Jun 26, 2012 4.392 4.636 4.392 4.560 11,189 +0.02(+0.37%)
Jun 25, 2012 4.493 4.611 4.434 4.544 32,027 +0.04(+0.94%)
Jun 22, 2012 4.645 4.645 4.501 4.501 6,169 -0.13(-2.91%)
Jun 21, 2012 4.586 4.645 4.510 4.636 16,014 +0.05(+1.01%)
Jun 20, 2012 4.636 4.636 4.400 4.590 62,380 -0.05(-1.00%)
Jun 19, 2012 4.636 4.636 4.569 4.636 22,194 +0.01(+0.18%)
Jun 18, 2012 4.560 4.628 4.535 4.628 15,907 +0.05(+1.11%)
Jun 15, 2012 4.493 4.628 4.493 4.577 41,406 -0.03(-0.73%)
Jun 14, 2012 4.569 4.619 4.476 4.611 24,597 +0.03(+0.74%)
Jun 13, 2012 4.611 4.636 4.485 4.577 25,155 -0.02(-0.37%)
Jun 12, 2012 4.518 4.636 4.518 4.594 13,312 +0.04(+0.93%)
Jun 11, 2012 4.442 4.552 4.392 4.552 43,489 +0.08(+1.69%)
Jun 08, 2012 4.586 4.586 4.468 4.476 18,542 -0.18(-3.80%)
Jun 07, 2012 4.603 4.653 4.476 4.653 47,248 +0.03(+0.55%)
Jun 06, 2012 4.619 4.636 4.485 4.628 48,659 +0.02(+0.37%)
Jun 05, 2012 4.552 4.619 4.383 4.611 37,336 +0.06(+1.30%)
Jun 04, 2012 4.611 4.611 4.215 4.552 101,262 -0.08(-1.82%)
Jun 01, 2012 4.653 4.653 4.493 4.636 37,475 -0.02(-0.36%)
May 31, 2012 4.670 4.704 4.476 4.653 93,627 +0.00(+0.00%)
May 30, 2012 4.611 4.796 4.469 4.653 158,318 -1.32(-22.14%)
May 29, 2012 5.993 6.078 5.732 5.977 84,215 +0.02(+0.28%)
May 25, 2012 5.901 5.985 5.850 5.960 48,354 +0.11(+1.87%)
May 24, 2012 5.960 5.993 5.842 5.850 54,369 -0.06(-1.00%)
May 23, 2012 5.842 5.909 5.800 5.909 46,130 +0.10(+1.74%)
May 22, 2012 5.757 5.891 5.757 5.808 39,916 +0.05(+0.88%)
May 21, 2012 5.631 5.884 5.631 5.757 33,929 +0.08(+1.34%)
May 18, 2012 5.639 5.909 5.572 5.682 37,090 +0.07(+1.20%)
May 17, 2012 5.732 5.732 5.488 5.614 49,411 -0.20(-3.48%)
May 16, 2012 5.934 5.985 5.639 5.816 73,929 -0.15(-2.54%)
May 15, 2012 5.985 5.985 5.909 5.968 99,636 -0.02(-0.28%)
May 14, 2012 5.859 6.111 5.816 5.985 114,954 +0.17(+2.90%)
May 11, 2012 5.833 5.875 5.732 5.816 238,345 +0.04(+0.73%)
May 10, 2012 5.673 5.960 5.673 5.774 243,891 +0.13(+2.39%)
May 09, 2012 5.479 5.808 5.319 5.639 297,220 +0.89(+18.83%)
May 08, 2012 4.645 4.763 4.468 4.746 7,048 +0.11(+2.36%)
May 07, 2012 4.603 4.796 4.552 4.636 19,087 -0.04(-0.90%)
May 04, 2012 4.771 4.771 4.636 4.678 26,176 -0.03(-0.54%)
May 03, 2012 4.813 4.847 4.704 4.704 9,005 -0.10(-2.11%)
May 02, 2012 4.830 4.863 4.796 4.805 10,955 -0.06(-1.21%)
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.