Breaking News Bar

Business News and Information

Evolving Systems Inc (NQ: EVOL )

2.670 USD +0.010 (+0.38%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 2.700 3.000 2.520 2.670 210,200 +0.01(+0.38%)
Mar 04, 2021 3.400 3.481 2.626 2.660 246,402 -0.71(-21.07%)
Mar 03, 2021 3.340 3.610 3.260 3.370 366,577 +0.13(+4.01%)
Mar 02, 2021 3.130 3.370 3.050 3.240 175,718 +0.23(+7.64%)
Mar 01, 2021 2.840 3.020 2.810 3.010 84,987 +0.20(+7.12%)
Feb 26, 2021 2.840 2.890 2.610 2.810 64,100 -0.05(-1.75%)
Feb 25, 2021 2.880 2.970 2.690 2.860 59,548 +0.00(+0.00%)
Feb 24, 2021 2.610 2.950 2.510 2.860 97,587 +0.22(+8.33%)
Feb 23, 2021 2.710 2.900 2.430 2.640 158,660 -0.29(-9.90%)
Feb 22, 2021 3.100 3.280 2.900 2.930 91,814 -0.20(-6.39%)
Feb 19, 2021 3.300 3.305 3.030 3.130 58,500 -0.13(-3.99%)
Feb 18, 2021 3.130 3.340 3.000 3.260 164,853 +0.13(+4.15%)
Feb 17, 2021 3.320 3.450 3.020 3.130 394,808 -0.35(-10.06%)
Feb 16, 2021 2.610 3.550 2.600 3.480 744,064 +0.94(+37.01%)
Feb 12, 2021 2.700 2.919 2.410 2.540 382,800 -0.19(-6.96%)
Feb 11, 2021 2.900 2.970 2.680 2.730 96,345 -0.19(-6.51%)
Feb 10, 2021 3.000 3.030 2.600 2.920 329,070 -0.14(-4.58%)
Feb 09, 2021 2.990 3.250 2.900 3.060 570,856 +0.21(+7.37%)
Feb 08, 2021 2.600 2.900 2.530 2.850 619,576 +0.41(+16.99%)
Feb 05, 2021 2.280 2.485 2.240 2.436 138,100 +0.20(+8.76%)
Feb 04, 2021 2.260 2.290 2.160 2.240 74,901 +0.01(+0.45%)
Feb 03, 2021 2.150 2.260 2.150 2.230 47,423 +0.06(+2.76%)
Feb 02, 2021 2.110 2.180 2.100 2.170 31,249 +0.07(+3.33%)
Feb 01, 2021 2.080 2.150 2.050 2.100 60,898 +0.00(+0.00%)
Jan 29, 2021 2.030 2.197 2.020 2.100 53,500 +0.05(+2.44%)
Jan 28, 2021 2.180 2.240 2.020 2.050 71,668 -0.16(-7.22%)
Jan 27, 2021 2.210 2.270 2.180 2.209 87,998 -0.09(-3.93%)
Jan 26, 2021 2.260 2.330 2.210 2.300 65,637 +0.00(+0.00%)
Jan 25, 2021 2.250 2.360 2.230 2.300 71,247 +0.00(+0.00%)
Jan 22, 2021 2.240 2.330 2.240 2.300 72,600 +0.06(+2.68%)
Jan 21, 2021 2.350 2.350 2.180 2.240 110,345 -0.11(-4.68%)
Jan 20, 2021 2.390 2.480 2.320 2.350 58,275 -0.02(-0.84%)
Jan 19, 2021 2.260 2.500 2.190 2.370 203,847 +0.16(+7.24%)
Jan 15, 2021 2.300 2.300 2.140 2.210 95,400 -0.06(-2.64%)
Jan 14, 2021 2.330 2.340 2.210 2.270 92,380 +0.00(+0.00%)
Jan 13, 2021 2.080 2.340 2.051 2.270 241,786 +0.20(+9.66%)
Jan 12, 2021 2.060 2.100 2.000 2.070 80,504 +0.02(+0.98%)
Jan 11, 2021 2.000 2.100 2.000 2.050 124,284 +0.01(+0.49%)
Jan 08, 2021 2.050 2.070 2.000 2.040 77,000 -0.01(-0.49%)
Jan 07, 2021 1.990 2.070 1.950 2.050 121,580 +0.04(+1.99%)
Jan 06, 2021 2.100 2.100 1.980 2.010 102,946 -0.10(-4.74%)
Jan 05, 2021 2.160 2.180 2.010 2.110 189,404 -0.02(-0.94%)
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.
 
bottom clear