Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symbolic Logic Inc (NQ: EVOL )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.479 5.479 5.395 5.403 11,572 -0.04(-0.77%)
Aug 30, 2012 5.336 5.471 5.210 5.446 13,551 +0.05(+0.94%)
Aug 29, 2012 5.437 5.479 5.235 5.395 17,660 +0.04(+0.79%)
Aug 27, 2012 5.454 5.479 5.269 5.353 35,553 -0.04(-0.78%)
Aug 24, 2012 5.294 5.597 5.226 5.395 103,065 +0.01(+0.16%)
Aug 23, 2012 5.302 5.403 5.142 5.386 39,679 +0.05(+0.95%)
Aug 22, 2012 5.450 5.450 5.269 5.336 5,627 +0.06(+1.12%)
Aug 21, 2012 5.505 5.505 5.218 5.277 31,853 -0.16(-2.95%)
Aug 20, 2012 5.429 5.471 5.319 5.437 16,583 -0.03(-0.62%)
Aug 17, 2012 5.597 5.597 5.336 5.471 43,954 -0.09(-1.67%)
Aug 16, 2012 4.940 5.606 4.889 5.564 84,891 +0.61(+12.24%)
Aug 15, 2012 5.091 5.091 4.957 4.957 15,759 -0.10(-2.00%)
Aug 14, 2012 5.150 5.260 5.058 5.058 32,211 -0.05(-0.99%)
Aug 13, 2012 5.285 5.395 5.100 5.108 20,837 -0.14(-2.73%)
Aug 10, 2012 5.353 5.395 5.167 5.252 34,504 -0.16(-2.96%)
Aug 09, 2012 5.648 5.648 5.326 5.412 39,358 -0.24(-4.18%)
Aug 08, 2012 5.732 5.732 5.358 5.648 222,388 +0.80(+16.52%)
Aug 07, 2012 4.712 4.889 4.678 4.847 30,480 +0.00(+0.00%)
Aug 06, 2012 4.805 4.889 4.518 4.847 11,797 +0.03(+0.52%)
Aug 03, 2012 4.771 4.847 4.636 4.822 4,609 +0.10(+2.14%)
Aug 02, 2012 4.763 4.847 4.628 4.721 34,864 -0.05(-1.06%)
Aug 01, 2012 4.847 4.889 4.763 4.771 4,792 -0.12(-2.41%)
Jul 31, 2012 4.813 4.889 4.813 4.889 4,927 +0.03(+0.69%)
Jul 30, 2012 4.847 4.855 4.813 4.855 2,877 +0.01(+0.17%)
Jul 27, 2012 4.881 4.889 4.839 4.847 10,015 +0.00(+0.00%)
Jul 26, 2012 4.822 4.847 4.771 4.847 10,986 +0.06(+1.23%)
Jul 25, 2012 4.822 4.847 4.788 4.788 5,931 -0.01(-0.18%)
Jul 24, 2012 4.822 4.889 4.796 4.796 4,211 -0.05(-1.04%)
Jul 23, 2012 4.973 4.973 4.813 4.847 21,819 -0.21(-4.17%)
Jul 20, 2012 5.058 5.058 4.948 5.058 10,544 +0.01(+0.17%)
Jul 19, 2012 5.049 5.058 4.898 5.049 23,201 +0.00(+0.00%)
Jul 18, 2012 4.839 5.058 4.763 5.049 26,577 +0.22(+4.54%)
Jul 17, 2012 4.839 4.839 4.763 4.830 5,810 -0.01(-0.17%)
Jul 16, 2012 4.695 4.839 4.636 4.839 14,045 +0.11(+2.32%)
Jul 13, 2012 4.679 4.729 4.653 4.729 10,119 +0.01(+0.18%)
Jul 12, 2012 4.721 4.721 4.619 4.721 15,023 +0.00(+0.00%)
Jul 11, 2012 4.603 4.721 4.603 4.721 19,121 +0.00(+0.00%)
Jul 10, 2012 4.594 4.721 4.594 4.721 18,034 +0.00(+0.00%)
Jul 09, 2012 4.721 4.721 4.611 4.721 6,262 +0.00(+0.00%)
Jul 06, 2012 4.653 4.721 4.594 4.721 17,061 +0.04(+0.90%)
Jul 05, 2012 4.653 4.678 4.561 4.678 26,008 +0.03(+0.54%)
Jul 03, 2012 4.619 4.653 4.468 4.653 22,910 +0.01(+0.18%)
Jul 02, 2012 4.628 4.645 4.494 4.645 24,916 +0.01(+0.18%)
Jun 29, 2012 4.653 4.653 4.544 4.636 39,489 -0.02(-0.36%)
Jun 28, 2012 4.560 4.653 4.459 4.653 26,359 +0.07(+1.47%)
Jun 27, 2012 4.468 4.611 4.451 4.586 19,187 +0.03(+0.55%)
Jun 26, 2012 4.392 4.636 4.392 4.560 11,189 +0.02(+0.37%)
Jun 25, 2012 4.493 4.611 4.434 4.544 32,027 +0.04(+0.94%)
Jun 22, 2012 4.645 4.645 4.501 4.501 6,169 -0.13(-2.91%)
Jun 21, 2012 4.586 4.645 4.510 4.636 16,014 +0.05(+1.01%)
Jun 20, 2012 4.636 4.636 4.400 4.590 62,380 -0.05(-1.00%)
Jun 19, 2012 4.636 4.636 4.569 4.636 22,194 +0.01(+0.18%)
Jun 18, 2012 4.560 4.628 4.535 4.628 15,907 +0.05(+1.11%)
Jun 15, 2012 4.493 4.628 4.493 4.577 41,406 -0.03(-0.73%)
Jun 14, 2012 4.569 4.619 4.476 4.611 24,597 +0.03(+0.74%)
Jun 13, 2012 4.611 4.636 4.485 4.577 25,155 -0.02(-0.37%)
Jun 12, 2012 4.518 4.636 4.518 4.594 13,312 +0.04(+0.93%)
Jun 11, 2012 4.442 4.552 4.392 4.552 43,489 +0.08(+1.69%)
Jun 08, 2012 4.586 4.586 4.468 4.476 18,542 -0.18(-3.80%)
Jun 07, 2012 4.603 4.653 4.476 4.653 47,248 +0.03(+0.55%)
Jun 06, 2012 4.619 4.636 4.485 4.628 48,659 +0.02(+0.37%)
Jun 05, 2012 4.552 4.619 4.383 4.611 37,336 +0.06(+1.30%)
Jun 04, 2012 4.611 4.611 4.215 4.552 101,262 -0.08(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.