Recent Quotes (30 days)

You have no recent quotes
chg | %

Evolving Systems Inc historical prices

   Watch this stock

Historical chart

    5.70 
    5.08 
    4.47 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 5.35 5.45 5.25 5.30 34,653
May 25, 2017 5.20 5.45 5.19 5.35 41,174
May 24, 2017 5.15 5.30 5.00 5.25 32,349
May 23, 2017 5.00 5.15 5.00 5.15 15,268
May 22, 2017 5.14 5.15 5.00 5.08 15,671
May 19, 2017 5.05 5.15 5.05 5.15 6,321
May 18, 2017 5.05 5.20 5.00 5.10 24,022
May 17, 2017 5.08 5.15 5.00 5.05 23,316
May 16, 2017 5.05 5.25 5.01 5.15 18,514
May 15, 2017 5.35 5.35 5.05 5.10 28,004
May 12, 2017 5.65 5.70 5.25 5.45 78,725
May 11, 2017 5.50 5.70 5.40 5.70 34,514
May 10, 2017 5.30 5.54 5.30 5.45 42,002
May 9, 2017 5.15 5.40 5.12 5.30 45,595
May 8, 2017 5.10 5.25 5.05 5.15 19,945
May 5, 2017 5.05 5.15 5.00 5.09 13,997
May 4, 2017 4.95 5.11 4.94 5.00 25,649
May 3, 2017 4.95 5.00 4.95 4.95 5,885
May 2, 2017 4.95 5.00 4.90 4.95 44,645
May 1, 2017 4.95 5.05 4.95 4.95 18,751
Apr 28, 2017 4.95 5.10 4.95 5.00 9,523
Apr 27, 2017 5.10 5.15 4.95 5.05 5,935
Apr 26, 2017 5.09 5.20 5.05 5.10 7,641
Apr 25, 2017 4.95 5.10 4.90 5.10 12,250
Apr 24, 2017 5.15 5.25 4.92 5.00 22,489
Apr 21, 2017 4.85 5.15 4.85 5.15 23,330
Apr 20, 2017 4.85 4.90 4.80 4.90 34,387
Apr 19, 2017 4.75 4.85 4.75 4.82 57,899
Apr 18, 2017 4.80 4.80 4.72 4.75 29,490
Apr 17, 2017 4.70 4.80 4.70 4.80 48,116