Evolving Systems (EVOL)

7.06 -0.01  -0.14%  May 29, 10:57AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Evolving Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.00 7.10 6.94 7.07 40761
May 24, 2012 7.07 7.11 6.93 6.94 45831
May 23, 2012 6.93 7.01 6.88 7.01 38886
May 22, 2012 6.83 6.989 6.83 6.89 33648
May 21, 2012 6.68 6.980 6.68 6.83 28601
May 18, 2012 6.69 7.010 6.61 6.74 31266
May 17, 2012 6.80 6.80 6.51 6.66 41652
May 16, 2012 7.04 7.10 6.69 6.90 62320
May 15, 2012 7.10 7.10 7.010 7.08 83990
May 14, 2012 6.95 7.25 6.90 7.10 96902
May 11, 2012 6.92 6.969 6.80 6.90 200916
May 10, 2012 6.73 7.07 6.73 6.85 205691
May 9, 2012 6.50 6.89 6.31 6.69 250645
May 8, 2012 5.51 5.65 5.30 5.63 8042
May 7, 2012 5.46 5.69 5.40 5.50 16090
May 4, 2012 5.66 5.66 5.50 5.55 22066
May 3, 2012 5.71 5.75 5.58 5.58 7591
May 2, 2012 5.73 5.769 5.69 5.70 9235
May 1, 2012 5.75 5.77 5.61 5.77 2141
April 30, 2012 5.76 5.76 5.69 5.69 8843
April 27, 2012 5.67 5.77 5.612 5.77 8500
April 26, 2012 5.666 5.736 5.666 5.694 2502
April 25, 2012 5.72 5.77 5.34 5.66 10176
April 24, 2012 5.71 5.758 5.700 5.74 21437
April 23, 2012 5.75 5.769 5.66 5.67 7750
April 20, 2012 5.69 5.85 5.677 5.79 23106
April 19, 2012 5.75 5.75 5.712 5.73 2707
April 18, 2012 5.71 5.75 5.670 5.75 3066
April 17, 2012 5.75 5.77 5.67 5.67 16901
April 16, 2012 5.75 5.76 5.69 5.76 18298
April 13, 2012 5.75 5.75 5.70 5.75 7379
April 12, 2012 5.64 5.75 5.64 5.709 3350
April 11, 2012 5.68 5.75 5.67 5.67 12585
April 10, 2012 5.56 5.67 5.56 5.67 8315
April 9, 2012 5.460 5.71 5.460 5.51 1837
April 5, 2012 5.72 5.72 5.66 5.66 5466
April 4, 2012 5.65 5.75 5.587 5.72 17440
April 3, 2012 5.50 5.70 5.47 5.68 14103
April 2, 2012 5.50 5.59 5.49 5.53 5723
March 30, 2012 5.55 5.59 5.45 5.59 32037
March 29, 2012 5.56 5.65 5.41 5.57 26393
March 28, 2012 5.629 5.69 5.48 5.48 5821
March 27, 2012 5.66 5.73 5.44 5.70 10278
March 26, 2012 5.62 5.74 5.62 5.70 14037
March 23, 2012 5.610 5.62 5.51 5.57 4685
March 22, 2012 5.65 5.75 5.616 5.62 12446
March 20, 2012 5.51 5.75 5.31 5.65 26425
March 19, 2012 5.35 5.53 5.33 5.53 28144
March 16, 2012 5.30 5.39 5.30 5.35 22586
March 15, 2012 5.44 5.48 5.34 5.43 12402
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EVOL News

Technology Sector Wrap
May 09, 4:46PM Fox Business
$EVOL filed latest Quarterly Report http://stks.co/3jMo
about 21 days ago by MarketBrief
Evolving Systems, Inc. (EVOL) Tops Q1 EPS by 4c
May 08, 4:15PM Street Insider
$EVOL declares special dividend of $1.70.
about 21 days ago by chrisdress
$EVOL at upper end of 90 day range. watch for breakout into earnings
about 46 days ago by chrisdress
MTS Russia Revolutionizes SIM Logistics
Feb 29, 7:00AM Marketwire
$LTD $EVOL each pays $2.00 special div
about 176 days ago by alexcampbello
$EVOL filed latest Quarterly Report http://stks.co/14vX
about 201 days ago by MarketBrief
$EVOL Evolving Systems Halted; Pending News
about 201 days ago by Benzinga
Companies reporting After the Market Close $SSRX, $ABTL, $BRKS, $CHGS, $BORN, $DAR, $EVOL, $HOKU, $KTEC, $MATW, $JWN, $NVDA, $DIS
about 201 days ago by ACInvestorBlog
This Week's Dividend-Paying Winners and Losers: http://goo.gl/iuQpu / $SAFM $IRM $SSI $JCP $SBUX / $CLF $EVOL $ARMH $CASY $POT
about 444 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://goo.gl/Vce6p / $SBUX $SAFM $MW $IRM / $GAIA $TWIN $EVOL $ARMH
about 446 days ago by DynamicDividend
$EVOL
about 517 days ago by STLcst
@OptionRadar $EVOL...Held it for a couple years. Likely to get bought in 10-12 range.
about 558 days ago by STLcst
$EVOL - Evolving Systems - $82M Micro Cap Comm. Software Play - Trades 12X Earnings, 10.7X FCF - Intrigued
about 559 days ago by OptionRadar
$EVOL Dynamic SIM allocation, better processes of SIM activation and provisioning in emerging markets. http://bit.ly/9wFBFq
about 804 days ago by AFairch
$EVOL Dymanic SIM allocation, better processes of SIM activation and provisioning in emerging markets. http://bit.ly/9wFBFq
about 804 days ago by AFairch
$EVOL good volume http://fsc.bz/377 #WORDEN
about 825 days ago by riotercero
http://chart.ly/a28tma $EVOL - Doing the 20/50 churn. remember, churn and trap stocks are bearish in nature. In 10% neutral range
about 946 days ago by WeeklyTA
http://chart.ly/8nansz $EVOL - above 7.25--still has potiential volume is starting to come in
about 954 days ago by zortrades
$EVOL
about 1079 days ago by arubenstein
I've been watching Arbinet Xchange ($ARBX) die for years now.. But this "Karen Singer" has been buying $ARBX and $EVOL, >10% owner, W
about 1283 days ago by dvolatility
I've been watching Arbinet Xchange ($ARBX) die for years now.. But this "Karen Singer" has been buying $ARBX and $EVOL, >10% owner...
about 1283 days ago by dvolatility

Recent Quotes

Symbol Price Chg Chg % Market Cap
EVOL 7.06 -0.01 -0.14% 78.48M
ETFC 8.965 +0.28 +3.28% 2.480B
ETF 18.06 +0.22 +1.23%
ETE 37.56 -0.11 -0.29% 8.399B
ESYS 3.961 -0.29 -6.80% 15.01M
ESV 49.55 +1.03 +2.12% 11.21B
ESSA 10.41 +0.01 +0.10% 126.07M
ESS 152.66 +1.36 +0.90% 5.267B
ESRX 53.50 +0.87 +1.65% 25.51B
GABC 18.18 -0.13 -0.71% 230.71M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close