Evolving Systems Inc (EVOL) Exchange: NASDAQ

Data as of March 29, 2024

$0.91 ($0.00) 0.00%

Evolving Systems Inc - Daily Information
Click for more stock information on Evolving Systems Inc.
Daily Information Data
Date March 29, 2024
Open $0.91
Previous Close $0.91
High $0.91
Low $0.91
Adjusted Open $0.91
Previous Adjusted Close $0.91
Adjusted High $0.91
Adjusted Low $0.91

About Evolving Systems Inc (EVOL)

Evolving Systems Inc (EVOL) is a global provider of software based technology solutions, with products and services developed by an experienced team of engineers, healthcare technology professionals, and IT specialists. Founded in 1995, Evolving Systems has consistently developed new innovative technology solutions to address the needs of its customers worldwide. These solutions include healthcare technology, software as a service, software engineering, and secure IT. Evolving Systems is at the forefront of industry advancements and is committed to delivering superior customer service by combining cutting-edge technologies with in-depth knowledge of customer requirements. With its years of experience and expertise, Evolving Systems has achieved significant growth in recent years. As of the year 2020, the company reported total annual revenue of $72 million, an increase of 24 percent from 2019. Additionally, the company nearly doubled its customer base between 2017 and 2020 and currently serves more than 200 customers in Europe, the United States, and beyond. While continuing to grow, the company remains committed to providing leading-edge technologies that meet customer requirements while also helping them achieve their goals and objectives.

Historical Stock Data for Evolving Systems Inc (EVOL)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.91 $0.91 $0.91 $0.91 $0.91 251
2024-03-14 $0.91 $0.91 $0.91 $0.91 $0.91 8,430
2024-03-13 $0.90 $0.91 $0.90 $0.90 $0.90 407
2024-03-12 $0.90 $0.90 $0.90 $0.90 $0.90 130
2024-03-11 $0.90 $0.90 $0.90 $0.90 $0.90 130
2024-03-08 $0.90 $0.90 $0.90 $0.90 $0.90 300
2024-03-07 $0.90 $0.90 $0.90 $0.90 $0.90 2,573
2024-03-06 $0.89 $0.89 $0.89 $0.89 $0.89 1,405
2024-03-05 $0.88 $0.88 $0.88 $0.88 $0.88 49
2024-03-04 $0.88 $0.88 $0.88 $0.88 $0.88 74
2024-03-01 $0.88 $0.88 $0.88 $0.88 $0.88 13
2024-02-29 $0.87 $0.88 $0.87 $0.88 $0.88 1,150
2024-02-28 $0.86 $0.86 $0.86 $0.86 $0.86 105
2024-02-27 $0.86 $0.86 $0.86 $0.86 $0.86 185
2024-02-26 $0.86 $0.86 $0.86 $0.86 $0.86 117
2024-02-23 $0.86 $0.86 $0.86 $0.86 $0.86 0
2024-02-22 $0.86 $0.86 $0.86 $0.86 $0.86 235
2024-02-21 $0.86 $0.86 $0.86 $0.86 $0.86 25
2024-02-20 $0.86 $0.86 $0.86 $0.86 $0.86 200
2024-02-16 $0.86 $0.86 $0.86 $0.86 $0.86 0
2024-02-15 $0.86 $0.86 $0.86 $0.86 $0.86 1,225
2024-02-14 $0.86 $0.86 $0.86 $0.86 $0.86 8,575
2024-02-13 $0.85 $0.85 $0.85 $0.85 $0.85 351
2024-02-12 $0.85 $0.85 $0.85 $0.85 $0.85 327
2024-02-09 $0.87 $0.87 $0.87 $0.87 $0.87 720
2024-02-08 $0.87 $0.87 $0.87 $0.87 $0.87 0
2024-02-07 $0.87 $0.87 $0.87 $0.87 $0.87 0
2024-02-06 $0.87 $0.87 $0.87 $0.87 $0.87 720
2024-02-05 $0.85 $0.85 $0.85 $0.85 $0.85 89
2024-02-02 $0.85 $0.85 $0.85 $0.85 $0.85 5,187
2024-02-01 $0.80 $0.86 $0.80 $0.86 $0.86 1,400
2024-01-31 $0.80 $0.80 $0.80 $0.80 $0.80 0
2024-01-30 $0.80 $0.80 $0.80 $0.80 $0.80 200
2024-01-29 $0.80 $0.80 $0.80 $0.80 $0.80 2,508
2024-01-26 $0.80 $0.80 $0.80 $0.80 $0.80 441
2024-01-25 $0.80 $0.80 $0.80 $0.80 $0.80 40
2024-01-24 $0.80 $0.80 $0.80 $0.80 $0.80 98
2024-01-23 $0.80 $0.80 $0.80 $0.80 $0.80 268
2024-01-22 $0.80 $0.80 $0.80 $0.80 $0.80 0
2024-01-19 $0.80 $0.80 $0.80 $0.80 $0.80 1,263
2024-01-18 $0.80 $0.80 $0.80 $0.80 $0.80 350
2024-01-17 $0.80 $0.80 $0.80 $0.80 $0.80 0
2024-01-16 $0.80 $0.80 $0.80 $0.80 $0.80 1,100
2024-01-12 $1.00 $1.00 $1.00 $1.00 $1.00 52,704
2024-01-11 $0.80 $0.80 $0.80 $0.80 $0.80 547
2024-01-10 $0.80 $0.80 $0.80 $0.80 $0.80 0
2024-01-09 $0.80 $0.80 $0.80 $0.80 $0.80 105
2024-01-08 $0.79 $0.79 $0.79 $0.79 $0.79 300
2024-01-05 $0.78 $0.78 $0.78 $0.78 $0.78 40
2024-01-04 $0.79 $0.79 $0.78 $0.78 $0.78 41,401
2024-01-03 $0.76 $0.76 $0.76 $0.76 $0.76 230
2024-01-02 $0.77 $0.77 $0.77 $0.77 $0.77 11
2023-12-29 $0.75 $0.77 $0.75 $0.77 $0.77 4,589
2023-12-28 $0.75 $0.75 $0.75 $0.75 $0.75 200
2023-12-27 $0.75 $0.87 $0.69 $0.81 $0.81 8,200
2023-12-26 $0.81 $0.81 $0.81 $0.81 $0.81 0
2023-12-22 $0.82 $0.82 $0.81 $0.81 $0.81 8,200
2023-12-21 $0.82 $0.82 $0.82 $0.82 $0.82 2,000
2023-12-20 $0.81 $0.81 $0.81 $0.81 $0.81 50
2023-12-19 $0.83 $0.83 $0.81 $0.81 $0.81 19,102
2023-12-18 $0.81 $0.81 $0.81 $0.81 $0.81 50
2023-12-15 $0.81 $0.81 $0.81 $0.81 $0.81 0
2023-12-14 $0.81 $0.81 $0.81 $0.81 $0.81 1,222
2023-12-13 $0.81 $0.82 $0.81 $0.81 $0.81 5,256
2023-12-12 $0.81 $0.81 $0.81 $0.81 $0.81 14
2023-12-11 $0.81 $0.81 $0.81 $0.81 $0.81 501
2023-12-08 $0.81 $0.81 $0.81 $0.81 $0.81 257
2023-12-07 $0.81 $0.81 $0.81 $0.81 $0.81 472
2023-12-06 $0.81 $0.81 $0.81 $0.81 $0.81 1,000
2023-12-05 $0.81 $0.81 $0.81 $0.81 $0.81 165
2023-12-04 $0.81 $0.81 $0.81 $0.81 $0.81 250
2023-12-01 $0.81 $0.81 $0.81 $0.81 $0.81 1,200
2023-11-30 $0.81 $0.81 $0.81 $0.81 $0.81 100
2023-11-29 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-28 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-27 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-24 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-22 $0.82 $0.82 $0.82 $0.82 $0.82 20
2023-11-21 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-20 $0.82 $0.82 $0.82 $0.82 $0.82 200
2023-11-17 $0.81 $0.81 $0.81 $0.81 $0.81 2,000
2023-11-16 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-11-15 $0.82 $0.82 $0.82 $0.82 $0.82 577
2023-11-14 $0.81 $0.81 $0.81 $0.81 $0.81 40
2023-11-13 $0.81 $0.81 $0.81 $0.81 $0.81 150
2023-11-10 $0.81 $0.81 $0.81 $0.81 $0.81 385
2023-11-09 $0.82 $0.82 $0.82 $0.82 $0.82 3,990
2023-11-08 $0.81 $0.81 $0.81 $0.81 $0.81 303
2023-11-07 $0.82 $0.82 $0.82 $0.82 $0.82 229
2023-11-06 $0.81 $0.81 $0.81 $0.81 $0.81 150
2023-11-03 $0.83 $0.83 $0.83 $0.83 $0.83 0
2023-11-02 $0.83 $0.83 $0.83 $0.83 $0.83 1
2023-11-01 $0.83 $0.83 $0.83 $0.83 $0.83 824
2023-10-31 $0.81 $0.83 $0.81 $0.83 $0.83 824
2023-10-30 $0.89 $0.89 $0.89 $0.89 $0.89 0
2023-10-27 $0.89 $0.89 $0.89 $0.89 $0.89 0
2023-10-26 $0.90 $0.90 $0.89 $0.89 $0.89 1,500
2023-10-25 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-10-24 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-10-23 $0.90 $0.90 $0.90 $0.90 $0.90 2,037
2023-10-20 $0.82 $0.82 $0.82 $0.82 $0.82 2
2023-10-19 $0.82 $0.82 $0.82 $0.82 $0.82 50
2023-10-18 $0.82 $0.82 $0.82 $0.82 $0.82 0
2023-10-17 $0.82 $0.82 $0.82 $0.82 $0.82 231
2023-10-16 $0.81 $0.81 $0.81 $0.81 $0.81 4
2023-10-13 $0.81 $0.81 $0.81 $0.81 $0.81 106
2023-10-12 $0.81 $0.81 $0.81 $0.81 $0.81 300
2023-10-11 $0.82 $0.82 $0.82 $0.82 $0.82 1
2023-10-10 $0.82 $0.82 $0.82 $0.82 $0.82 1,051
2023-10-09 $0.81 $0.81 $0.81 $0.81 $0.81 1,003
2023-10-06 $0.98 $1.00 $0.81 $0.81 $0.81 10,092
2023-10-05 $0.81 $0.81 $0.81 $0.81 $0.81 0
2023-10-04 $0.81 $0.81 $0.81 $0.81 $0.81 450
2023-10-03 $0.78 $0.82 $0.78 $0.82 $0.82 1,488
2023-10-02 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-09-29 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-09-28 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-09-27 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-09-26 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-09-25 $0.80 $0.99 $0.80 $0.99 $0.99 5,590
2023-09-22 $0.80 $0.80 $0.80 $0.80 $0.80 342
2023-09-21 $0.80 $0.80 $0.80 $0.80 $0.80 59
2023-09-20 $0.80 $0.80 $0.80 $0.80 $0.80 6,540
2023-09-19 $0.78 $0.78 $0.78 $0.78 $0.78 0
2023-09-18 $0.77 $0.77 $0.77 $0.77 $0.77 1,000
2023-09-15 $0.77 $0.77 $0.77 $0.77 $0.77 0
2023-09-14 $0.77 $0.77 $0.77 $0.77 $0.77 1,000
2023-09-13 $0.80 $0.80 $0.80 $0.80 $0.80 3,668
2023-09-12 $0.75 $0.75 $0.75 $0.75 $0.75 10
2023-09-11 $0.75 $0.75 $0.75 $0.75 $0.75 1
2023-09-08 $0.74 $0.75 $0.74 $0.75 $0.75 10,050
2023-09-07 $0.56 $0.56 $0.56 $0.56 $0.56 0
2023-09-06 $0.56 $0.56 $0.56 $0.56 $0.56 1,385
2023-09-05 $0.56 $0.56 $0.56 $0.56 $0.56 1,060
2023-09-01 $0.56 $0.56 $0.56 $0.56 $0.56 0
2023-08-31 $0.56 $0.56 $0.56 $0.56 $0.56 0
2023-08-30 $0.56 $0.56 $0.56 $0.56 $0.56 378
2023-08-29 $0.56 $0.56 $0.56 $0.56 $0.56 56
2023-08-28 $0.56 $0.56 $0.56 $0.56 $0.56 484
2023-08-25 $0.70 $0.70 $0.70 $0.70 $0.70 0
2023-08-24 $0.70 $0.70 $0.70 $0.70 $0.70 50
2023-08-23 $0.70 $0.70 $0.70 $0.70 $0.70 5,400
2023-08-22 $0.70 $0.70 $0.70 $0.70 $0.70 539
2023-08-21 $0.70 $0.70 $0.70 $0.70 $0.70 545
2023-08-18 $0.70 $0.70 $0.70 $0.70 $0.70 26
2023-08-17 $0.70 $0.70 $0.70 $0.70 $0.70 600
2023-08-16 $0.70 $0.70 $0.70 $0.70 $0.70 0
2023-08-15 $0.70 $0.70 $0.70 $0.70 $0.70 2,626
2023-08-14 $0.75 $0.75 $0.75 $0.75 $0.75 7
2023-08-11 $0.75 $0.75 $0.75 $0.75 $0.75 1
2023-08-10 $0.75 $0.75 $0.75 $0.75 $0.75 20
2023-08-09 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-08-08 $0.75 $0.75 $0.75 $0.75 $0.75 1
2023-08-07 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-08-04 $0.75 $0.75 $0.75 $0.75 $0.75 3,280
2023-08-03 $0.75 $0.75 $0.75 $0.75 $0.75 2,683
2023-08-02 $0.75 $0.75 $0.75 $0.75 $0.75 273
2023-08-01 $0.75 $0.75 $0.75 $0.75 $0.75 10,000
2023-07-31 $0.70 $0.70 $0.56 $0.70 $0.70 18,079
2023-07-28 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-07-27 $0.75 $0.75 $0.75 $0.75 $0.75 2,000
2023-07-26 $0.70 $0.75 $0.70 $0.75 $0.75 2,319
2023-07-25 $0.80 $0.80 $0.78 $0.80 $0.80 19,705
2023-07-24 $0.80 $0.80 $0.80 $0.80 $0.80 3,219
2023-07-21 $0.75 $0.75 $0.75 $0.75 $0.75 5
2023-07-20 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-07-19 $0.75 $0.75 $0.75 $0.75 $0.75 120
2023-07-18 $0.75 $0.75 $0.75 $0.75 $0.75 10,917
2023-07-17 $0.75 $0.75 $0.75 $0.75 $0.75 23,115
2023-07-14 $0.75 $0.75 $0.75 $0.75 $0.75 150
2023-07-13 $0.75 $0.75 $0.75 $0.75 $0.75 961
2023-07-12 $0.65 $0.65 $0.65 $0.65 $0.65 2,700
2023-07-11 $0.60 $0.60 $0.60 $0.60 $0.60 410
2023-07-10 $0.60 $0.60 $0.60 $0.60 $0.60 145
2023-07-07 $0.60 $0.60 $0.60 $0.60 $0.60 1,230
2023-07-06 $0.60 $0.60 $0.60 $0.60 $0.60 10
2023-07-05 $0.60 $0.60 $0.60 $0.60 $0.60 1,010
2023-07-03 $0.60 $0.60 $0.60 $0.60 $0.60 212
2023-06-30 $0.54 $0.56 $0.54 $0.56 $0.56 3,005
2023-06-29 $0.80 $0.80 $0.80 $0.80 $0.80 0
2023-06-28 $0.80 $0.80 $0.80 $0.80 $0.80 0
2023-06-27 $0.80 $0.80 $0.80 $0.80 $0.80 1
2023-06-26 $0.80 $0.80 $0.80 $0.80 $0.80 0
2023-06-23 $0.80 $0.80 $0.80 $0.80 $0.80 0
2023-06-22 $0.80 $0.80 $0.80 $0.80 $0.80 300
2023-06-21 $0.80 $0.80 $0.80 $0.80 $0.80 0
2023-06-20 $0.80 $0.80 $0.80 $0.80 $0.80 300
2023-06-16 $0.80 $0.80 $0.80 $0.80 $0.80 1,201
2023-06-15 $0.80 $0.80 $0.80 $0.80 $0.80 425
2023-06-14 $0.80 $0.80 $0.80 $0.80 $0.80 2,800
2023-06-13 $0.80 $0.87 $0.80 $0.80 $0.80 4,531
2023-06-12 $0.85 $0.85 $0.70 $0.76 $0.76 33,423
2023-06-09 $0.85 $0.85 $0.85 $0.85 $0.85 100
2023-06-08 $0.85 $0.85 $0.85 $0.85 $0.85 2,100
2023-06-07 $0.85 $0.85 $0.85 $0.85 $0.85 1,221
2023-06-06 $0.85 $0.85 $0.85 $0.85 $0.85 0
2023-06-05 $0.85 $0.85 $0.85 $0.85 $0.85 2,310
2023-06-02 $0.85 $0.85 $0.85 $0.85 $0.85 851
2023-06-01 $0.85 $0.85 $0.85 $0.85 $0.85 4,797
2023-05-31 $0.80 $0.80 $0.80 $0.80 $0.80 900
2023-05-30 $0.76 $0.80 $0.76 $0.80 $0.80 4,905
2023-05-26 $0.95 $0.95 $0.95 $0.95 $0.95 50
2023-05-25 $0.95 $0.95 $0.95 $0.95 $0.95 3
2023-05-24 $0.95 $0.95 $0.95 $0.95 $0.95 0
2023-05-23 $0.95 $0.95 $0.95 $0.95 $0.95 20
2023-05-22 $0.95 $0.95 $0.95 $0.95 $0.95 1,340
2023-05-19 $0.94 $0.94 $0.94 $0.94 $0.94 50
2023-05-18 $0.94 $0.94 $0.94 $0.94 $0.94 876
2023-05-17 $0.99 $0.99 $0.94 $0.94 $0.94 10,100
2023-05-16 $1.00 $1.00 $1.00 $1.00 $1.00 5
2023-05-15 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-05-12 $1.00 $1.00 $1.00 $1.00 $1.00 77
2023-05-11 $1.00 $1.00 $1.00 $1.00 $1.00 10,000
2023-05-10 $1.00 $1.00 $1.00 $1.00 $1.00 2,065
2023-05-09 $1.05 $1.05 $1.05 $1.05 $1.05 10,001
2023-05-08 $1.05 $1.05 $1.05 $1.05 $1.05 509
2023-05-05 $1.05 $1.05 $1.05 $1.05 $1.05 100
2023-05-04 $1.05 $1.05 $1.02 $1.02 $1.02 9,603
2023-05-03 $1.05 $1.05 $1.05 $1.05 $1.05 5,750
2023-05-02 $1.06 $1.06 $1.05 $1.05 $1.05 353
2023-05-01 $1.13 $1.14 $1.13 $1.13 $1.13 4,039
2023-04-28 $1.13 $1.13 $1.13 $1.13 $1.13 318
2023-04-27 $1.13 $1.13 $1.13 $1.13 $1.13 281
2023-04-26 $1.13 $1.13 $1.13 $1.13 $1.13 10
2023-04-25 $1.13 $1.13 $1.13 $1.13 $1.13 324
2023-04-24 $1.12 $1.14 $1.12 $1.14 $1.14 2,476
2023-04-21 $1.13 $1.13 $1.13 $1.13 $1.13 0
2023-04-20 $1.12 $1.13 $1.12 $1.13 $1.13 2,000
2023-04-19 $1.12 $1.12 $1.12 $1.12 $1.12 523
2023-04-18 $1.14 $1.14 $1.14 $1.14 $1.14 649
2023-04-17 $1.14 $1.14 $1.14 $1.14 $1.14 500
2023-04-14 $1.13 $1.13 $1.13 $1.13 $1.13 5
2023-04-13 $1.14 $1.14 $1.13 $1.13 $1.13 379
2023-04-12 $1.12 $1.14 $1.12 $1.14 $1.14 6,287
2023-04-11 $1.14 $1.14 $1.14 $1.14 $1.14 110
2023-04-10 $1.13 $1.13 $1.11 $1.12 $1.12 9,310
2023-04-06 $1.15 $1.15 $1.15 $1.15 $1.15 34
2023-04-05 $1.12 $1.15 $1.11 $1.15 $1.15 12,387
2023-04-04 $1.13 $1.13 $1.13 $1.13 $1.13 309
2023-04-03 $1.12 $1.13 $1.12 $1.12 $1.12 4,142
2023-03-31 $1.13 $1.13 $1.13 $1.13 $1.13 2,563
2023-03-30 $1.13 $1.13 $1.13 $1.13 $1.13 401
2023-03-29 $1.12 $1.13 $1.12 $1.13 $1.13 500
2023-03-28 $1.13 $1.13 $1.12 $1.12 $1.12 1,701
2023-03-27 $1.13 $1.13 $1.12 $1.12 $1.12 4,651
2023-03-24 $1.15 $1.16 $1.11 $1.11 $1.11 2,756
2023-03-23 $1.12 $1.12 $1.12 $1.12 $1.12 100
2023-03-22 $1.12 $1.16 $1.12 $1.12 $1.12 4,420
2023-03-21 $1.14 $1.15 $1.14 $1.15 $1.15 682
2023-03-20 $1.12 $1.16 $1.12 $1.15 $1.15 6,180
2023-03-17 $1.15 $1.15 $1.10 $1.10 $1.10 15,238
2023-03-16 $1.20 $1.20 $1.11 $1.11 $1.11 7,255
2023-03-15 $1.16 $1.25 $1.15 $1.25 $1.25 4,270
2023-03-14 $1.15 $1.15 $1.15 $1.15 $1.15 6,050
2023-03-13 $1.19 $1.19 $1.19 $1.19 $1.19 224
2023-03-10 $1.20 $1.20 $1.20 $1.20 $1.20 1,662
2023-03-09 $1.21 $1.21 $1.21 $1.21 $1.21 100
2023-03-08 $1.25 $1.25 $1.25 $1.25 $1.25 1,025
2023-03-07 $1.22 $1.23 $1.22 $1.23 $1.23 809
2023-03-06 $1.22 $1.22 $1.22 $1.22 $1.22 1,385
2023-03-03 $1.23 $1.23 $1.22 $1.22 $1.22 2,620
2023-03-02 $1.21 $1.21 $1.21 $1.21 $1.21 0
2023-03-01 $1.21 $1.21 $1.21 $1.21 $1.21 31
2023-02-28 $1.24 $1.24 $1.21 $1.21 $1.21 1,558
2023-02-27 $1.25 $1.25 $1.25 $1.25 $1.25 2,044
2023-02-24 $1.25 $1.25 $1.25 $1.25 $1.25 20
2023-02-23 $1.26 $1.26 $1.25 $1.25 $1.25 1,718
2023-02-22 $1.27 $1.27 $1.27 $1.27 $1.27 146
2023-02-21 $1.27 $1.27 $1.27 $1.27 $1.27 0
2023-02-17 $1.27 $1.27 $1.27 $1.27 $1.27 305
2023-02-16 $1.27 $1.27 $1.27 $1.27 $1.27 289
2023-02-15 $1.27 $1.27 $1.27 $1.27 $1.27 2,956
2023-02-14 $1.27 $1.27 $1.27 $1.27 $1.27 1,646
2023-02-13 $1.25 $1.25 $1.25 $1.25 $1.25 100
2023-02-10 $1.25 $1.25 $1.25 $1.25 $1.25 5
2023-02-09 $1.25 $1.25 $1.25 $1.25 $1.25 715
2023-02-08 $1.27 $1.27 $1.27 $1.27 $1.27 2,074
2023-02-07 $1.27 $1.27 $1.27 $1.27 $1.27 154
2023-02-06 $1.29 $1.29 $1.29 $1.29 $1.29 800
2023-02-03 $1.28 $1.28 $1.28 $1.28 $1.28 24
2023-02-02 $1.25 $1.35 $1.25 $1.28 $1.28 11,746
2023-02-01 $1.26 $1.26 $1.26 $1.26 $1.26 11
2023-01-31 $1.25 $1.28 $1.25 $1.26 $1.26 2,801
2023-01-30 $1.35 $1.35 $1.30 $1.30 $1.30 4,892
2023-01-27 $1.36 $1.36 $1.36 $1.36 $1.36 200
2023-01-26 $1.38 $1.40 $1.35 $1.35 $1.35 15,477
2023-01-25 $1.36 $1.36 $1.36 $1.36 $1.36 2,103
2023-01-24 $1.37 $1.37 $1.36 $1.36 $1.36 1,889
2023-01-23 $1.37 $1.37 $1.37 $1.37 $1.37 2,130
2023-01-20 $1.37 $1.37 $1.37 $1.37 $1.37 700
2023-01-19 $1.37 $1.37 $1.37 $1.37 $1.37 600
2023-01-18 $1.37 $1.37 $1.37 $1.37 $1.37 89
2023-01-17 $1.38 $1.38 $1.37 $1.37 $1.37 948
2023-01-13 $1.38 $1.40 $1.38 $1.39 $1.39 1,160
2023-01-12 $1.38 $1.38 $1.38 $1.38 $1.38 2,700
2023-01-11 $1.38 $1.39 $1.38 $1.38 $1.38 10,501
2023-01-10 $1.38 $1.38 $1.38 $1.38 $1.38 1,554
2023-01-09 $1.38 $1.38 $1.38 $1.38 $1.38 11,177
2023-01-06 $1.37 $1.37 $1.37 $1.37 $1.37 3,868
2023-01-05 $1.36 $1.37 $1.36 $1.37 $1.37 108,830
2023-01-04 $1.36 $1.36 $1.36 $1.36 $1.36 7,550
2023-01-03 $1.35 $1.40 $1.35 $1.37 $1.37 15,504
2022-12-30 $1.31 $1.37 $1.31 $1.34 $1.34 10,715
2022-12-29 $1.37 $1.37 $1.32 $1.34 $1.34 15,495
2022-12-28 $1.39 $1.39 $1.37 $1.37 $1.37 5,025
2022-12-27 $1.41 $1.41 $1.39 $1.39 $1.39 908
2022-12-23 $1.40 $1.40 $1.40 $1.40 $1.40 908
2022-12-22 $1.43 $1.45 $1.38 $1.45 $1.45 6,437
2022-12-21 $1.39 $1.45 $1.36 $1.38 $1.38 43,403
2022-12-20 $1.39 $1.41 $1.38 $1.38 $1.38 30,553
2022-12-19 $1.40 $1.41 $1.40 $1.40 $1.40 4,418
2022-12-16 $1.40 $1.45 $1.39 $1.39 $1.39 1,336
2022-12-15 $1.44 $1.44 $1.40 $1.40 $1.40 362
2022-12-14 $1.41 $1.45 $1.39 $1.45 $1.45 520
2022-12-13 $1.40 $1.42 $1.39 $1.40 $1.40 2,010
2022-12-12 $1.42 $1.45 $1.40 $1.42 $1.42 2,982
2022-12-09 $1.45 $1.45 $1.40 $1.45 $1.45 1,243
2022-12-08 $1.39 $1.39 $1.39 $1.39 $1.39 379
2022-12-07 $1.40 $1.40 $1.40 $1.40 $1.40 20
2022-12-06 $1.41 $1.45 $1.40 $1.40 $1.40 4,336
2022-12-05 $1.45 $1.45 $1.45 $1.45 $1.45 30
2022-12-02 $1.39 $1.45 $1.39 $1.45 $1.45 1,325
2022-12-01 $1.41 $1.45 $1.40 $1.40 $1.40 15,205
2022-11-30 $1.49 $1.49 $1.42 $1.47 $1.47 974
2022-11-29 $1.40 $1.40 $1.40 $1.40 $1.40 2,509
2022-11-28 $1.42 $1.49 $1.42 $1.49 $1.49 3,141
2022-11-25 $1.42 $1.42 $1.42 $1.42 $1.42 335
2022-11-23 $1.41 $1.48 $1.41 $1.48 $1.48 1,326
2022-11-22 $1.41 $1.41 $1.41 $1.41 $1.41 750
2022-11-21 $1.41 $1.49 $1.41 $1.49 $1.49 691
2022-11-18 $1.42 $1.43 $1.41 $1.42 $1.42 1,670
2022-11-17 $1.41 $1.41 $1.41 $1.41 $1.41 1,413
2022-11-16 $1.40 $1.40 $1.40 $1.40 $1.40 1,210
2022-11-15 $1.40 $1.40 $1.40 $1.40 $1.40 1,221
2022-11-14 $1.40 $1.41 $1.40 $1.41 $1.41 4,316
2022-11-11 $1.40 $1.42 $1.40 $1.42 $1.42 509
2022-11-10 $1.43 $1.44 $1.42 $1.42 $1.42 9,966
2022-11-09 $1.40 $1.40 $1.40 $1.40 $1.40 1,044
2022-11-08 $1.40 $1.40 $1.40 $1.40 $1.40 1,002
2022-11-07 $1.40 $1.43 $1.40 $1.41 $1.41 2,161
2022-11-04 $1.45 $1.45 $1.43 $1.43 $1.43 6,266
2022-11-03 $1.36 $1.36 $1.36 $1.36 $1.36 15,175
2022-11-02 $1.35 $1.35 $1.35 $1.35 $1.35 1,130
2022-11-01 $1.46 $1.48 $1.43 $1.43 $1.43 40,642
2022-10-31 $1.50 $1.50 $1.49 $1.49 $1.49 3,253
2022-10-28 $1.47 $1.50 $1.47 $1.50 $1.50 8,528
2022-10-27 $1.48 $1.50 $1.47 $1.47 $1.47 19,074
2022-10-26 $1.50 $1.50 $1.47 $1.48 $1.48 11,120
2022-10-25 $1.48 $1.48 $1.48 $1.48 $1.48 333
2022-10-24 $1.47 $1.47 $1.47 $1.47 $1.47 9,714
2022-10-21 $1.51 $1.54 $1.47 $1.54 $1.54 1,309
2022-10-20 $1.47 $1.55 $1.47 $1.47 $1.47 700
2022-10-19 $1.47 $1.47 $1.47 $1.47 $1.47 68
2022-10-18 $1.47 $1.47 $1.47 $1.47 $1.47 20
2022-10-17 $1.47 $1.47 $1.32 $1.47 $1.47 2,790
2022-10-14 $1.47 $1.51 $1.47 $1.47 $1.47 3,112
2022-10-13 $1.55 $1.55 $1.47 $1.47 $1.47 4,754
2022-10-12 $1.55 $1.55 $1.55 $1.55 $1.55 126
2022-10-11 $1.48 $1.50 $1.48 $1.50 $1.50 9,445
2022-10-10 $1.48 $1.48 $1.48 $1.48 $1.48 120
2022-10-07 $1.51 $1.51 $1.46 $1.47 $1.47 1,815
2022-10-06 $1.55 $1.55 $1.55 $1.55 $1.55 83
2022-10-05 $1.55 $1.55 $1.55 $1.55 $1.55 95
2022-10-04 $1.48 $1.55 $1.48 $1.55 $1.55 3,618
2022-10-03 $1.46 $1.47 $1.46 $1.46 $1.46 596
2022-09-30 $1.47 $1.47 $1.47 $1.47 $1.47 1
2022-09-29 $1.46 $1.47 $1.46 $1.47 $1.47 10,131
2022-09-28 $1.46 $1.49 $1.46 $1.46 $1.46 14,071
2022-09-27 $1.49 $1.49 $1.46 $1.49 $1.49 1,729
2022-09-26 $1.48 $1.48 $1.48 $1.48 $1.48 3,361
2022-09-23 $1.46 $1.54 $1.31 $1.46 $1.46 17,423
2022-09-22 $1.49 $1.53 $1.46 $1.46 $1.46 2,250
2022-09-21 $1.55 $1.55 $1.55 $1.55 $1.55 48
2022-09-20 $1.50 $1.55 $1.50 $1.55 $1.55 87,198
2022-09-19 $1.50 $1.50 $1.50 $1.50 $1.50 154
2022-09-16 $1.50 $1.50 $1.50 $1.50 $1.50 405
2022-09-15 $1.50 $1.54 $1.50 $1.54 $1.54 3,234
2022-09-14 $1.50 $1.50 $1.50 $1.50 $1.50 2,559
2022-09-13 $1.50 $1.50 $1.50 $1.50 $1.50 2,012
2022-09-12 $1.50 $1.50 $1.50 $1.50 $1.50 1,952
2022-09-09 $1.50 $1.50 $1.50 $1.50 $1.50 1,501
2022-09-08 $1.50 $1.53 $1.50 $1.53 $1.53 2,428
2022-09-07 $1.50 $1.50 $1.50 $1.50 $1.50 11,041
2022-09-06 $1.50 $1.50 $1.50 $1.50 $1.50 4,072
2022-09-02 $1.56 $1.56 $1.50 $1.50 $1.50 2,469
2022-09-01 $1.55 $1.60 $1.55 $1.57 $1.57 9,172
2022-08-31 $1.51 $1.55 $1.48 $1.55 $1.55 50,682
2022-08-30 $1.50 $1.51 $1.50 $1.50 $1.50 30,308
2022-08-29 $1.51 $1.53 $1.50 $1.51 $1.51 30,276
2022-08-26 $1.51 $1.51 $1.51 $1.51 $1.51 820
2022-08-25 $1.55 $1.55 $1.51 $1.52 $1.52 3,640
2022-08-24 $1.54 $1.54 $1.54 $1.54 $1.54 330
2022-08-23 $1.54 $1.57 $1.54 $1.56 $1.56 9,752
2022-08-22 $1.51 $1.54 $1.51 $1.54 $1.54 1,100
2022-08-19 $1.48 $1.55 $1.47 $1.55 $1.55 63,554
2022-08-18 $1.49 $1.52 $1.48 $1.50 $1.50 56,874
2022-08-17 $1.51 $1.55 $1.49 $1.49 $1.49 82,558
2022-08-16 $1.48 $1.60 $1.48 $1.57 $1.57 77,980
2022-08-15 $1.40 $1.47 $1.40 $1.47 $1.47 302,771
2022-08-12 $1.40 $1.41 $1.40 $1.41 $1.41 687
2022-08-11 $1.44 $1.44 $1.43 $1.43 $1.43 259
2022-08-10 $1.43 $1.44 $1.43 $1.43 $1.43 445
2022-08-09 $1.42 $1.46 $1.42 $1.45 $1.45 1,896
2022-08-08 $1.44 $1.44 $1.43 $1.43 $1.43 10,608
2022-08-05 $1.45 $1.45 $1.43 $1.44 $1.44 11,233
2022-08-04 $1.45 $1.47 $1.45 $1.45 $1.45 3,203
2022-08-03 $1.45 $1.53 $1.44 $1.53 $1.53 19,889
2022-08-02 $1.47 $1.47 $1.44 $1.45 $1.45 28,021
2022-08-01 $1.45 $1.46 $1.44 $1.45 $1.45 30,304
2022-07-29 $1.45 $1.48 $1.45 $1.48 $1.48 334
2022-07-28 $1.47 $1.47 $1.46 $1.46 $1.46 1,285
2022-07-27 $1.46 $1.48 $1.46 $1.46 $1.46 1,594
2022-07-26 $1.45 $1.48 $1.45 $1.46 $1.46 1,206
2022-07-25 $1.44 $1.46 $1.44 $1.45 $1.45 6,946
2022-07-22 $1.45 $1.45 $1.44 $1.44 $1.44 13,452
2022-07-21 $1.45 $1.45 $1.45 $1.45 $1.45 288
2022-07-20 $1.46 $1.48 $1.46 $1.46 $1.46 5,885
2022-07-19 $1.46 $1.48 $1.46 $1.48 $1.48 9,345
2022-07-18 $1.46 $1.48 $1.46 $1.48 $1.48 4,843
2022-07-15 $1.47 $1.50 $1.46 $1.49 $1.49 7,881
2022-07-14 $1.48 $1.48 $1.48 $1.48 $1.48 1,253
2022-07-13 $1.48 $1.53 $1.47 $1.47 $1.47 10,655
2022-07-12 $1.45 $1.49 $1.43 $1.47 $1.47 55,697
2022-07-11 $1.53 $1.55 $1.46 $1.46 $1.46 61,503
2022-07-08 $1.52 $1.53 $1.52 $1.53 $1.53 507
2022-07-07 $1.53 $1.53 $1.53 $1.53 $1.53 5
2022-07-06 $1.53 $1.55 $1.53 $1.53 $1.53 6,034
2022-07-05 $1.52 $1.58 $1.52 $1.53 $1.53 16,704
2022-07-01 $1.51 $1.54 $1.51 $1.51 $1.51 8,442
2022-06-30 $1.51 $1.51 $1.51 $1.51 $1.51 11,638
2022-06-29 $1.53 $1.54 $1.52 $1.52 $1.52 41,608
2022-06-28 $1.47 $1.57 $1.47 $1.54 $1.54 14,539
2022-06-27 $1.50 $1.50 $1.48 $1.50 $1.50 5,760
2022-06-24 $1.50 $1.50 $1.48 $1.50 $1.50 1,864
2022-06-23 $1.49 $1.52 $1.49 $1.50 $1.50 61,142
2022-06-22 $1.47 $1.50 $1.47 $1.48 $1.48 78,218
2022-06-21 $1.46 $1.49 $1.46 $1.48 $1.48 24,788
2022-06-17 $1.45 $1.47 $1.45 $1.47 $1.47 31,769
2022-06-16 $1.46 $1.46 $1.45 $1.46 $1.46 86,701
2022-06-15 $1.45 $1.47 $1.45 $1.46 $1.46 86,036
2022-06-14 $1.45 $1.48 $1.45 $1.46 $1.46 113,459
2022-06-13 $1.45 $1.47 $1.45 $1.46 $1.46 104,148
2022-06-10 $1.47 $1.49 $1.46 $1.46 $1.46 136,582
2022-06-09 $1.47 $1.47 $1.46 $1.47 $1.47 43,272
2022-06-08 $1.47 $1.49 $1.47 $1.48 $1.48 47,431
2022-06-07 $1.48 $1.49 $1.45 $1.46 $1.46 84,347
2022-06-06 $1.45 $1.48 $1.45 $1.46 $1.46 50,430
2022-06-03 $1.45 $1.47 $1.45 $1.47 $1.47 14,584
2022-06-02 $1.48 $1.49 $1.46 $1.49 $1.49 62,083
2022-06-01 $1.47 $1.50 $1.47 $1.48 $1.48 37,753
2022-05-31 $1.47 $1.50 $1.47 $1.50 $1.50 42,988
2022-05-27 $1.47 $1.49 $1.44 $1.47 $1.47 118,080
2022-05-26 $1.45 $1.47 $1.44 $1.46 $1.46 109,287
2022-05-25 $1.46 $1.47 $1.46 $1.46 $1.46 46,441
2022-05-24 $1.40 $1.48 $1.40 $1.48 $1.48 111,178
2022-05-23 $1.26 $1.48 $1.25 $1.48 $1.48 508,678
2022-05-20 $1.11 $1.14 $1.11 $1.12 $1.12 10,294
2022-05-19 $1.12 $1.15 $1.10 $1.14 $1.14 5,438
2022-05-18 $1.10 $1.19 $1.10 $1.12 $1.12 16,867
2022-05-17 $1.06 $1.18 $1.05 $1.10 $1.10 10,985
2022-05-16 $1.07 $1.10 $1.06 $1.06 $1.06 3,471
2022-05-13 $1.11 $1.13 $1.05 $1.06 $1.06 6,805
2022-05-12 $1.00 $1.09 $1.00 $1.08 $1.08 8,804
2022-05-11 $1.03 $1.12 $1.00 $1.03 $1.03 40,207
2022-05-10 $1.06 $1.07 $1.04 $1.07 $1.07 11,722
2022-05-09 $1.08 $1.08 $1.02 $1.07 $1.07 26,208
2022-05-06 $1.13 $1.13 $1.07 $1.10 $1.10 9,205
2022-05-05 $1.23 $1.23 $1.12 $1.15 $1.15 48,985

Evolving Systems Inc (EVOL) News Headlines

Recent Evolving Systems Inc (EVOL) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.