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 (%)
May 31, 2019 0.8700 0.8900 0.8700 0.8800 8,100 +0.01(+0.63%)
May 30, 2019 0.9000 0.9000 0.8745 0.8745 5,164 -0.01(-0.62%)
May 29, 2019 0.8900 0.9100 0.8527 0.8800 8,513 -0.02(-2.22%)
May 28, 2019 0.9000 0.9099 0.8652 0.9000 15,321 +0.00(+0.01%)
May 24, 2019 0.8750 0.9099 0.8529 0.8999 22,000 +0.01(+1.11%)
May 23, 2019 0.8600 0.8999 0.8500 0.8900 10,569 +0.03(+3.49%)
May 22, 2019 0.8800 0.8800 0.8600 0.8600 14,583 -0.01(-1.15%)
May 21, 2019 0.8700 0.8800 0.8500 0.8700 19,419 -0.01(-1.14%)
May 20, 2019 0.8900 0.8999 0.8700 0.8800 12,505 +0.02(+2.33%)
May 17, 2019 0.9000 0.9000 0.8300 0.8600 52,900 -0.02(-2.26%)
May 16, 2019 1.020 1.020 0.8600 0.8799 97,050 -0.15(-14.97%)
May 15, 2019 1.020 1.040 1.000 1.035 38,475 +0.04(+4.53%)
May 14, 2019 1.010 1.010 0.9600 0.9900 24,827 +0.01(+1.02%)
May 13, 2019 1.030 1.030 0.9800 0.9800 25,998 -0.05(-4.85%)
May 10, 2019 1.060 1.070 1.023 1.030 31,100 -0.05(-4.63%)
May 09, 2019 1.080 1.110 1.080 1.080 7,495 +0.00(+0.00%)
May 08, 2019 1.110 1.110 1.070 1.080 5,266 -0.04(-3.57%)
May 07, 2019 1.050 1.150 1.050 1.120 27,114 +0.07(+6.67%)
May 06, 2019 1.080 1.100 1.050 1.050 18,672 -0.04(-3.67%)
May 03, 2019 1.070 1.090 1.048 1.090 12,600 +0.04(+3.81%)
May 02, 2019 1.030 1.090 1.030 1.050 33,289 -0.00(-0.47%)
May 01, 2019 1.090 1.090 1.029 1.055 62,377 -0.03(-2.31%)
Apr 30, 2019 1.100 1.119 1.069 1.080 31,220 -0.02(-2.03%)
Apr 29, 2019 1.150 1.155 1.102 1.102 47,828 -0.04(-3.72%)
Apr 26, 2019 1.190 1.200 1.139 1.145 29,600 -0.06(-5.37%)
Apr 25, 2019 1.190 1.210 1.172 1.210 10,602 +0.03(+2.54%)
Apr 24, 2019 1.200 1.210 1.161 1.180 16,864 -0.03(-2.48%)
Apr 23, 2019 1.180 1.210 1.150 1.210 11,892 +0.04(+3.42%)
Apr 22, 2019 1.200 1.210 1.160 1.170 29,636 -0.06(-4.88%)
Apr 18, 2019 1.230 1.230 1.170 1.230 14,600 +0.00(+0.00%)
Apr 17, 2019 1.270 1.270 1.210 1.230 9,755 -0.03(-2.38%)
Apr 16, 2019 1.250 1.260 1.210 1.260 18,095 +0.06(+5.00%)
Apr 15, 2019 1.160 1.200 1.160 1.200 27,445 +0.04(+3.45%)
Apr 12, 2019 1.180 1.180 1.150 1.160 48,900 -0.02(-1.69%)
Apr 11, 2019 1.190 1.220 1.170 1.180 37,950 -0.01(-0.84%)
Apr 10, 2019 1.210 1.220 1.190 1.190 40,676 -0.01(-0.83%)
Apr 09, 2019 1.200 1.240 1.190 1.200 27,827 -0.02(-1.64%)
Apr 08, 2019 1.240 1.270 1.170 1.220 43,128 +0.01(+0.83%)
Apr 05, 2019 1.200 1.270 1.196 1.210 146,500 -0.03(-2.42%)
Apr 04, 2019 1.180 1.240 1.160 1.240 31,989 +0.08(+6.90%)
Apr 03, 2019 1.170 1.210 1.150 1.160 77,913 -0.02(-1.69%)
Apr 02, 2019 1.220 1.220 1.150 1.180 81,172 -0.06(-4.84%)
Apr 01, 2019 1.220 1.240 1.174 1.240 140,510 +0.04(+3.33%)
Mar 29, 2019 1.250 1.250 1.200 1.200 17,400 -0.04(-3.23%)
Mar 28, 2019 1.250 1.270 1.180 1.240 25,962 +0.01(+0.81%)
Mar 27, 2019 1.210 1.240 1.201 1.230 12,911 +0.03(+2.50%)
Mar 26, 2019 1.210 1.250 1.197 1.200 2,861 -0.01(-0.83%)
Mar 25, 2019 1.140 1.210 1.110 1.210 40,232 +0.08(+7.08%)
Mar 22, 2019 1.170 1.180 1.114 1.130 100,300 -0.05(-4.24%)
Mar 21, 2019 1.260 1.270 1.170 1.180 64,753 -0.06(-4.84%)
Mar 20, 2019 1.270 1.270 1.210 1.240 17,184 -0.03(-2.36%)
Mar 19, 2019 1.330 1.330 1.270 1.270 5,184 -0.07(-5.22%)
Mar 18, 2019 1.340 1.340 1.260 1.340 29,476 +0.07(+5.51%)
Mar 15, 2019 1.240 1.280 1.240 1.270 10,200 -0.01(-0.78%)
Mar 14, 2019 1.274 1.290 1.270 1.280 5,045 +0.01(+0.79%)
Mar 13, 2019 1.300 1.340 1.250 1.270 27,162 -0.04(-3.05%)
Mar 12, 2019 1.350 1.360 1.270 1.310 42,244 -0.04(-2.96%)
Mar 11, 2019 1.320 1.360 1.280 1.350 11,813 +0.02(+1.50%)
Mar 08, 2019 1.230 1.330 1.230 1.330 30,300 +0.09(+7.26%)
Mar 07, 2019 1.288 1.314 1.210 1.240 52,892 -0.04(-3.13%)
Mar 06, 2019 1.347 1.347 1.280 1.280 23,622 -0.05(-3.76%)
Mar 05, 2019 1.350 1.350 1.317 1.330 13,428 +0.00(+0.00%)
Mar 04, 2019 1.380 1.380 1.290 1.330 33,651 -0.04(-2.92%)
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.