Evolving Systems Inc (EVOL) Historical Stock Data
1.43 ↓0.01 (-0.69%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, EVOL is up 0.34% a day on average. There have been 22 days where Evolving Systems Inc closed green and 8 days where EVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.43 | 1.44 | 10.61K |
| 2022-08-05 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.43 | 1.45 | 11.23K |
| 2022-08-04 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.47 | 3.20K |
| 2022-08-03 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.44 | 1.53 | 19.89K |
| 2022-08-02 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.47 | 28.02K |
| 2022-08-01 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.44 | 1.46 | 30.30K |
| 2022-07-29 | 1.45 | 1.48 | ↑$0.03 (1.72%) | 1.45 | 1.48 | 334 |
| 2022-07-28 | 1.47 | 1.46 | ↓$0.01 (-0.99%) | 1.46 | 1.47 | 1.29K |
| 2022-07-27 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.48 | 1.59K |
| 2022-07-26 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.45 | 1.48 | 1.21K |
| 2022-07-25 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.44 | 1.46 | 6.95K |
| 2022-07-22 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.45 | 13.45K |
| 2022-07-21 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.45 | 288 |
| 2022-07-20 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.48 | 5.89K |
| 2022-07-19 | 1.46 | 1.48 | ↑$0.02 (1.54%) | 1.46 | 1.48 | 9.35K |
| 2022-07-18 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.48 | 4.84K |
| 2022-07-15 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.46 | 1.50 | 7.88K |
| 2022-07-14 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.48 | 1.48 | 1.25K |
| 2022-07-13 | 1.48 | 1.47 | ↓$0.01 (-0.51%) | 1.47 | 1.53 | 10.66K |
| 2022-07-12 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.49 | 55.70K |
| 2022-07-11 | 1.53 | 1.46 | ↓$0.07 (-4.57%) | 1.46 | 1.55 | 61.50K |
| 2022-07-08 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.52 | 1.53 | 507 |
| 2022-07-06 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.55 | 6.03K |
| 2022-07-05 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.52 | 1.58 | 16.70K |
| 2022-07-01 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.51 | 1.54 | 8.44K |
| 2022-06-30 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.51 | 1.51 | 11.64K |
| 2022-06-29 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.52 | 1.54 | 41.61K |
| 2022-06-28 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.47 | 1.57 | 14.54K |
| 2022-06-27 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.50 | 5.76K |
| 2022-06-24 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.50 | 1.86K |
Create an account or log in to view more rows.
$EVOL HOLDING STRONG FOR ALL OF YOU
$EVOL i am trading for a better future!
$EVOL lol who sold
$EVOL flow comin
$EVOL never selling
$EVOL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EVOL if your selling dont regret it later
$EVOL has just been halted from trading.
$EVOL Was last two days consolidation??
$EVOL what’s gonna happen now