Evolving Systems Inc. Common Stockのデータ

Evolving Systems Inc. Common Stockの基本情報

名前 Evolving Systems Inc. Common Stock
ティッカー EVOL
United States
上場年 1998.0
セクター Technology

Evolving Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.55 2.6 2.69 3.48 742600.0 3.48
2021-02-12 2.92 2.41 2.7 2.54 382900.0 2.54
2021-02-11 2.97 2.68 2.9 2.73 96300.0 2.73
2021-02-10 3.03 2.6 3.0 2.92 329100.0 2.92
2021-02-09 3.25 2.9 2.99 3.06 571400.0 3.06
2021-02-08 2.9 2.53 2.6 2.85 619600.0 2.85
2021-02-05 2.48 2.24 2.28 2.44 138100.0 2.44
2021-02-04 2.29 2.16 2.26 2.24 76500.0 2.24
2021-02-03 2.26 2.15 2.15 2.23 47400.0 2.23
2021-02-02 2.18 2.1 2.11 2.17 31200.0 2.17
2021-02-01 2.15 2.05 2.08 2.1 60900.0 2.1
2021-01-29 2.2 2.02 2.03 2.1 53500.0 2.1
2021-01-28 2.24 2.02 2.18 2.05 71700.0 2.05
2021-01-27 2.27 2.18 2.19 2.21 88000.0 2.21
2021-01-26 2.33 2.21 2.26 2.3 65600.0 2.3
2021-01-25 2.36 2.23 2.25 2.3 71200.0 2.3
2021-01-22 2.33 2.24 2.24 2.3 72600.0 2.3
2021-01-21 2.35 2.18 2.35 2.24 110300.0 2.24
2021-01-20 2.48 2.32 2.39 2.35 58300.0 2.35
2021-01-19 2.5 2.19 2.26 2.37 203800.0 2.37
2021-01-15 2.3 2.14 2.3 2.21 95500.0 2.21
2021-01-14 2.34 2.21 2.33 2.27 92400.0 2.27
2021-01-13 2.34 2.05 2.08 2.27 241800.0 2.27
2021-01-12 2.1 2.0 2.06 2.07 80500.0 2.07
2021-01-11 2.1 2.0 2.0 2.05 124200.0 2.05
2021-01-08 2.07 2.0 2.05 2.04 77000.0 2.04
2021-01-07 2.07 1.95 1.99 2.05 121600.0 2.05
2021-01-06 2.1 1.98 2.1 2.01 102900.0 2.01
2021-01-05 2.18 2.01 2.16 2.11 190600.0 2.11
2021-01-04 2.18 1.91 1.91 2.13 201400.0 2.13
2020-12-31 1.98 1.8 1.83 1.97 167000.0 1.97
2020-12-30 2.1 1.82 2.0 1.83 354800.0 1.83
2020-12-29 2.18 2.01 2.16 2.03 154900.0 2.03
2020-12-28 2.45 2.11 2.44 2.19 552000.0 2.19
2020-12-24 2.78 2.4 2.56 2.48 2032800.0 2.48
2020-12-23 2.53 2.15 2.33 2.47 1325600.0 2.47
2020-12-22 2.36 1.87 1.9 2.23 423900.0 2.23
2020-12-21 1.95 1.87 1.87 1.93 73800.0 1.93
2020-12-18 2.14 1.87 2.07 1.88 233000.0 1.88
2020-12-17 2.26 2.06 2.19 2.07 126600.0 2.07
2020-12-16 2.32 2.19 2.27 2.21 63700.0 2.21
2020-12-15 2.4 2.19 2.22 2.27 96900.0 2.27
2020-12-14 2.58 2.15 2.48 2.18 351800.0 2.18
2020-12-11 2.35 2.12 2.12 2.34 217400.0 2.34
2020-12-10 2.12 2.02 2.02 2.1 110300.0 2.1
2020-12-09 2.11 2.0 2.1 2.0 79100.0 2.0
2020-12-08 2.15 1.9 2.06 2.1 146100.0 2.1
2020-12-07 2.19 1.89 1.89 2.09 306100.0 2.09
2020-12-04 1.86 1.73 1.79 1.86 87700.0 1.86
2020-12-03 1.8 1.62 1.65 1.76 101800.0 1.76
2020-12-02 1.73 1.65 1.68 1.69 27100.0 1.69
2020-12-01 1.7 1.6 1.7 1.69 34400.0 1.69
2020-11-30 1.75 1.63 1.75 1.65 90600.0 1.65
2020-11-27 1.73 1.66 1.66 1.73 36100.0 1.73
2020-11-25 1.7 1.62 1.66 1.62 27600.0 1.62
2020-11-24 1.79 1.65 1.66 1.67 116500.0 1.67
2020-11-23 1.85 1.65 1.85 1.66 194500.0 1.66
2020-11-20 1.85 1.72 1.78 1.79 52100.0 1.79
2020-11-19 1.8 1.61 1.7 1.75 116300.0 1.75
2020-11-18 1.78 1.7 1.7 1.75 31900.0 1.75
2020-11-17 1.9 1.65 1.9 1.73 126000.0 1.73
2020-11-16 1.88 1.8 1.8 1.84 90200.0 1.84
2020-11-13 1.87 1.61 1.64 1.78 383000.0 1.78
2020-11-12 1.71 1.43 1.44 1.6 581900.0 1.6
2020-11-11 1.44 1.3 1.31 1.38 125400.0 1.38
2020-11-10 1.33 1.28 1.32 1.32 46100.0 1.32
2020-11-09 1.27 1.21 1.21 1.24 66000.0 1.24
2020-11-06 1.22 1.18 1.18 1.18 6900.0 1.18
2020-11-05 1.22 1.19 1.22 1.2 13700.0 1.2
2020-11-04 1.23 1.16 1.21 1.21 8600.0 1.21
2020-11-03 1.19 1.14 1.19 1.17 10000.0 1.17
2020-11-02 1.21 1.13 1.2 1.21 37400.0 1.21
2020-10-30 1.28 1.12 1.26 1.13 89000.0 1.13
2020-10-29 1.28 1.21 1.22 1.26 137800.0 1.26
2020-10-28 1.27 1.15 1.21 1.2 158500.0 1.2
2020-10-27 1.32 1.07 1.12 1.27 947000.0 1.27
2020-10-26 1.19 1.11 1.13 1.13 95000.0 1.13
2020-10-23 1.13 1.01 1.02 1.13 90000.0 1.13
2020-10-22 1.08 1.0 1.02 1.06 15800.0 1.06
2020-10-21 1.08 1.05 1.07 1.07 36200.0 1.07
2020-10-20 1.08 1.06 1.06 1.07 21200.0 1.07
2020-10-19 1.1 1.08 1.1 1.09 13600.0 1.09
2020-10-16 1.16 1.08 1.16 1.12 3300.0 1.12
2020-10-15 1.16 1.09 1.09 1.14 18000.0 1.14
2020-10-14 1.12 1.08 1.11 1.09 18300.0 1.09
2020-10-13 1.13 1.11 1.12 1.12 1800.0 1.12
2020-10-12 1.16 1.11 1.12 1.13 7600.0 1.13
2020-10-09 1.2 1.12 1.17 1.15 18400.0 1.15
2020-10-08 1.2 1.06 1.12 1.17 59500.0 1.17
2020-10-07 1.16 1.11 1.15 1.13 29800.0 1.13
2020-10-06 1.15 1.13 1.13 1.14 8300.0 1.14
2020-10-05 1.16 1.11 1.11 1.11 7100.0 1.11
2020-10-02 1.19 1.12 1.16 1.14 20300.0 1.14
2020-10-01 1.18 1.13 1.15 1.16 11900.0 1.16
2020-09-30 1.25 1.08 1.11 1.16 71900.0 1.16
2020-09-29 1.12 1.01 1.01 1.09 25000.0 1.09
2020-09-28 1.04 0.97 1.02 1.04 15600.0 1.04
2020-09-25 1.02 0.98 1.02 1.0 15000.0 1.0
2020-09-24 1.03 1.01 1.03 1.02 3400.0 1.02
2020-09-23 1.08 1.0 1.02 1.0 28500.0 1.0
2020-09-22 1.15 1.02 1.15 1.04 9300.0 1.04
2020-09-21 1.08 1.05 1.06 1.07 8000.0 1.07
2020-09-18 1.07 1.05 1.06 1.07 29500.0 1.07
2020-09-17 1.09 0.98 1.05 1.07 8000.0 1.07
2020-09-16 1.09 0.96 1.01 1.02 33300.0 1.02
2020-09-15 1.01 0.98 0.98 1.01 5300.0 1.01
2020-09-14 0.99 0.97 0.98 0.98 15800.0 0.98
2020-09-11 1.0 0.97 1.0 0.99 4400.0 0.99
2020-09-10 1.01 0.96 1.0 1.0 41900.0 1.0
2020-09-09 1.05 0.96 1.0 0.99 30100.0 0.99
2020-09-08 1.06 1.0 1.01 1.02 36000.0 1.02
2020-09-04 1.06 0.97 1.03 1.04 22800.0 1.04
2020-09-03 1.06 1.0 1.03 1.06 15200.0 1.06
2020-09-02 1.06 1.01 1.03 1.06 38500.0 1.06
2020-09-01 1.08 1.01 1.06 1.04 27200.0 1.04
2020-08-31 1.1 1.06 1.1 1.06 15900.0 1.06
2020-08-28 1.11 1.06 1.11 1.11 27600.0 1.11
2020-08-27 1.14 1.08 1.1 1.1 9500.0 1.1
2020-08-26 1.13 1.09 1.09 1.13 4000.0 1.13
2020-08-25 1.14 1.1 1.12 1.11 9100.0 1.11
2020-08-24 1.14 1.08 1.13 1.13 47500.0 1.13
2020-08-21 1.16 1.06 1.08 1.13 18000.0 1.13
2020-08-20 1.15 1.08 1.09 1.1 30100.0 1.1
2020-08-19 1.16 1.1 1.16 1.13 37200.0 1.13
2020-08-18 1.17 1.13 1.13 1.16 11700.0 1.16
2020-08-17 1.19 1.13 1.13 1.13 26500.0 1.13
2020-08-14 1.18 1.15 1.17 1.17 9100.0 1.17
2020-08-13 1.19 1.14 1.17 1.18 50800.0 1.18
2020-08-12 1.2 1.15 1.18 1.18 58300.0 1.18
2020-08-11 1.21 1.14 1.15 1.19 30500.0 1.19
2020-08-10 1.21 1.13 1.21 1.18 84100.0 1.18
2020-08-07 1.19 1.12 1.17 1.18 34200.0 1.18
2020-08-06 1.25 1.03 1.25 1.14 268900.0 1.14
2020-08-05 1.32 1.26 1.31 1.27 38200.0 1.27
2020-08-04 1.36 1.25 1.3 1.32 162300.0 1.32
2020-08-03 1.41 1.26 1.34 1.3 294000.0 1.3
2020-07-31 1.44 1.26 1.28 1.35 307200.0 1.35
2020-07-30 1.33 1.25 1.32 1.26 26800.0 1.26
2020-07-29 1.33 1.2 1.24 1.28 106800.0 1.28
2020-07-28 1.26 1.18 1.19 1.21 32600.0 1.21
2020-07-27 1.21 1.17 1.21 1.17 12000.0 1.17
2020-07-24 1.25 1.16 1.16 1.21 29200.0 1.21
2020-07-23 1.25 1.17 1.24 1.18 27400.0 1.18
2020-07-22 1.22 1.14 1.14 1.21 28400.0 1.21
2020-07-21 1.16 1.14 1.15 1.16 9600.0 1.16
2020-07-20 1.16 1.13 1.16 1.14 10900.0 1.14
2020-07-17 1.16 1.12 1.12 1.16 22800.0 1.16
2020-07-16 1.16 1.12 1.15 1.12 6400.0 1.12
2020-07-15 1.15 1.11 1.13 1.15 19300.0 1.15
2020-07-14 1.16 1.11 1.16 1.14 16700.0 1.14
2020-07-13 1.17 1.12 1.16 1.13 45300.0 1.13
2020-07-10 1.17 1.1 1.14 1.16 9300.0 1.16
2020-07-09 1.23 1.14 1.16 1.16 9600.0 1.16
2020-07-08 1.23 1.14 1.23 1.17 50700.0 1.17
2020-07-07 1.28 1.15 1.21 1.25 82200.0 1.25
2020-07-06 1.23 1.12 1.15 1.2 166100.0 1.2
2020-07-02 1.14 1.06 1.14 1.08 14700.0 1.08
2020-07-01 1.14 1.06 1.06 1.09 9000.0 1.09
2020-06-30 1.1 1.04 1.07 1.08 40900.0 1.08
2020-06-29 1.12 1.04 1.1 1.04 21700.0 1.04
2020-06-26 1.14 1.08 1.08 1.12 21500.0 1.12
2020-06-25 1.15 1.05 1.06 1.13 59200.0 1.13
2020-06-24 1.19 1.04 1.09 1.06 72700.0 1.06
2020-06-23 1.17 1.09 1.13 1.09 102800.0 1.09
2020-06-22 1.2 1.13 1.14 1.16 61800.0 1.16
2020-06-19 1.18 1.1 1.16 1.11 51500.0 1.11
2020-06-18 1.29 1.08 1.29 1.15 66200.0 1.15
2020-06-17 1.26 1.12 1.24 1.16 194200.0 1.16
2020-06-16 1.6 1.11 1.19 1.27 1859000.0 1.27
2020-06-15 1.12 1.0 1.06 1.06 44800.0 1.06
2020-06-12 1.07 1.02 1.07 1.05 14700.0 1.05
2020-06-11 1.06 1.0 1.06 1.04 12500.0 1.04
2020-06-10 1.12 1.02 1.06 1.08 20500.0 1.08
2020-06-09 1.06 1.01 1.02 1.03 29900.0 1.03
2020-06-08 1.08 1.02 1.02 1.05 42600.0 1.05
2020-06-05 1.01 0.96 1.01 1.0 16700.0 1.0
2020-06-04 1.02 0.92 0.96 0.99 24000.0 0.99
2020-06-03 1.01 0.91 0.96 0.99 10600.0 0.99
2020-06-02 1.0 0.94 0.94 1.0 13700.0 1.0
2020-06-01 1.01 0.96 1.0 0.99 10200.0 0.99
2020-05-29 1.01 0.92 0.93 1.01 23900.0 1.01
2020-05-28 0.99 0.88 0.92 0.93 47000.0 0.93
2020-05-27 0.99 0.93 0.98 0.99 8000.0 0.99
2020-05-26 1.0 0.98 1.0 0.99 8600.0 0.99
2020-05-22 1.01 0.93 0.96 1.0 9500.0 1.0
2020-05-21 1.07 0.95 1.07 0.95 8700.0 0.95
2020-05-20 1.08 0.99 1.08 1.03 11100.0 1.03
2020-05-19 1.05 0.98 0.98 1.04 12700.0 1.04
2020-05-18 0.98 0.81 0.9 0.96 24000.0 0.96
2020-05-15 1.02 0.9 0.9 0.9 10600.0 0.9
2020-05-14 0.93 0.9 0.91 0.9 10000.0 0.9
2020-05-13 0.97 0.92 0.96 0.93 9100.0 0.93
2020-05-12 0.99 0.91 0.95 0.98 3200.0 0.98
2020-05-11 1.02 0.91 1.01 0.92 17000.0 0.92
2020-05-08 1.0 0.91 0.97 0.98 19700.0 0.98
2020-05-07 1.05 0.87 1.04 0.94 27000.0 0.94
2020-05-06 1.12 0.96 1.11 1.0 42600.0 1.0
2020-05-05 1.08 1.01 1.05 1.06 101500.0 1.06
2020-05-04 0.99 0.82 0.9 0.98 43200.0 0.98
2020-05-01 0.92 0.8 0.86 0.92 35600.0 0.92
2020-04-30 0.86 0.83 0.86 0.86 33200.0 0.86
2020-04-29 0.86 0.8 0.82 0.85 36600.0 0.85
2020-04-28 0.82 0.76 0.81 0.8 43700.0 0.8
2020-04-27 0.85 0.8 0.85 0.8 24400.0 0.8
2020-04-24 0.86 0.83 0.86 0.86 3300.0 0.86
2020-04-23 0.86 0.8 0.8 0.86 2200.0 0.86
2020-04-22 0.86 0.78 0.78 0.85 26200.0 0.85
2020-04-21 0.88 0.8 0.88 0.87 2800.0 0.87
2020-04-20 0.89 0.79 0.87 0.88 29200.0 0.88
2020-04-17 0.85 0.74 0.75 0.85 45000.0 0.85
2020-04-16 0.77 0.74 0.74 0.77 11600.0 0.77
2020-04-15 0.74 0.73 0.73 0.74 32400.0 0.74
2020-04-14 0.78 0.73 0.73 0.78 8400.0 0.78
2020-04-13 0.79 0.72 0.73 0.78 18600.0 0.78
2020-04-09 0.84 0.71 0.8 0.75 23400.0 0.75
2020-04-08 0.81 0.72 0.81 0.75 3000.0 0.75
2020-04-07 0.81 0.77 0.77 0.81 300.0 0.81
2020-04-06 0.81 0.72 0.72 0.81 20800.0 0.81
2020-04-03 0.83 0.73 0.83 0.78 1200.0 0.78
2020-04-02 0.83 0.71 0.71 0.82 16100.0 0.82
2020-04-01 0.78 0.71 0.71 0.73 3300.0 0.73
2020-03-31 0.82 0.77 0.77 0.78 14700.0 0.78
2020-03-30 0.78 0.72 0.72 0.76 5300.0 0.76
2020-03-27 0.7 0.7 0.7 0.7 1200.0 0.7
2020-03-26 0.8 0.66 0.67 0.71 23700.0 0.71
2020-03-25 0.68 0.62 0.62 0.67 3700.0 0.67
2020-03-24 0.62 0.58 0.6 0.62 8800.0 0.62
2020-03-23 0.73 0.56 0.73 0.6 65200.0 0.6
2020-03-20 0.85 0.6 0.66 0.66 42500.0 0.66
2020-03-19 0.83 0.65 0.81 0.7 50500.0 0.7
2020-03-18 0.71 0.65 0.67 0.71 11800.0 0.71
2020-03-17 0.82 0.66 0.69 0.68 39100.0 0.68
2020-03-16 0.81 0.7 0.79 0.73 23500.0 0.73
2020-03-13 0.79 0.71 0.76 0.78 8100.0 0.78
2020-03-12 0.82 0.72 0.79 0.76 66600.0 0.76
2020-03-11 0.9 0.79 0.87 0.8 30700.0 0.8
2020-03-10 0.93 0.79 0.8 0.87 49700.0 0.87
2020-03-09 0.92 0.79 0.89 0.81 103700.0 0.81
2020-03-06 0.93 0.88 0.88 0.88 16600.0 0.88
2020-03-05 0.93 0.88 0.88 0.88 5900.0 0.88
2020-03-04 0.94 0.88 0.9 0.94 1000.0 0.94
2020-03-03 0.94 0.85 0.85 0.94 8200.0 0.94
2020-03-02 0.92 0.85 0.86 0.85 8900.0 0.85
2020-02-28 0.94 0.85 0.85 0.85 67100.0 0.85
2020-02-27 0.98 0.84 0.92 0.86 38500.0 0.86
2020-02-26 1.0 0.92 1.0 0.92 4200.0 0.92
2020-02-25 1.03 1.01 1.02 1.01 7300.0 1.01
2020-02-24 1.06 0.95 1.06 1.01 7900.0 1.01
2020-02-21 1.09 0.96 1.0 1.02 13900.0 1.02
2020-02-20 1.1 1.01 1.02 1.03 63100.0 1.03
2020-02-19 1.1 0.95 0.95 1.02 90800.0 1.02
2020-02-18 0.95 0.9 0.95 0.93 9400.0 0.93