Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
5.167
5.252
5.142
5.210
10,579
-0.01(-0.16%)
Feb 25, 2010
5.269
5.271
5.193
5.218
3,491
-0.05(-0.96%)
Feb 24, 2010
5.243
5.285
5.243
5.269
4,923
-0.03(-0.48%)
Feb 23, 2010
5.252
5.395
5.184
5.294
78,565
+0.08(+1.62%)
Feb 22, 2010
5.184
5.234
5.150
5.210
7,788
-0.04(-0.80%)
Feb 19, 2010
5.302
5.302
5.226
5.252
9,764
-0.02(-0.32%)
Feb 18, 2010
5.294
5.336
5.260
5.269
12,654
-0.08(-1.57%)
Feb 17, 2010
5.395
5.403
5.269
5.353
7,275
-0.02(-0.30%)
Feb 16, 2010
5.378
5.395
5.235
5.369
30,520
-0.01(-0.17%)
Feb 12, 2010
5.269
5.378
5.378
5.378
21,116
+0.12(+2.24%)
Feb 11, 2010
5.159
5.294
5.125
5.260
18,566
+0.07(+1.33%)
Feb 10, 2010
5.211
5.211
5.159
5.191
7,994
+0.01(+0.13%)
Feb 09, 2010
5.142
5.269
5.091
5.184
13,938
+0.01(+0.16%)
Feb 08, 2010
5.058
5.269
5.058
5.176
18,457
+0.10(+1.99%)
Feb 05, 2010
5.100
5.176
5.032
5.075
14,866
-0.08(-1.47%)
Feb 04, 2010
5.184
5.269
5.150
5.150
8,993
-0.03(-0.65%)
Feb 03, 2010
5.184
5.260
5.184
5.184
7,205
-0.01(-0.16%)
Feb 02, 2010
5.235
5.269
5.134
5.193
13,810
-0.12(-2.22%)
Feb 01, 2010
5.218
5.311
5.159
5.311
9,911
+0.00(+0.00%)
Jan 29, 2010
5.311
5.311
5.125
5.311
16,839
+0.00(+0.00%)
Jan 28, 2010
5.184
5.311
5.024
5.311
27,113
+0.17(+3.28%)
Jan 27, 2010
5.058
5.142
5.016
5.142
97,401
+0.03(+0.66%)
Jan 26, 2010
5.176
5.184
5.058
5.108
40,091
-0.05(-0.98%)
Jan 25, 2010
5.150
5.196
5.134
5.159
30,886
-0.03(-0.49%)
Jan 22, 2010
5.150
5.218
5.117
5.184
38,839
-0.03(-0.58%)
Jan 21, 2010
5.252
5.252
5.058
5.215
64,155
-0.01(-0.23%)
Jan 20, 2010
5.235
5.294
5.226
5.226
53,129
-0.03(-0.64%)
Jan 19, 2010
5.269
5.277
5.226
5.260
18,601
+0.00(+0.00%)
Jan 15, 2010
5.311
5.260
5.260
5.260
4,152
+0.02(+0.32%)
Jan 14, 2010
5.311
5.311
5.184
5.243
13,580
-0.07(-1.30%)
Jan 13, 2010
5.370
5.379
5.226
5.312
24,143
-0.06(-1.07%)
Jan 12, 2010
5.252
5.370
5.235
5.370
5,841
-0.01(-0.16%)
Jan 11, 2010
5.370
5.378
5.142
5.378
20,745
+0.11(+2.08%)
Jan 08, 2010
5.066
5.370
5.058
5.268
30,290
+0.08(+1.46%)
Jan 07, 2010
5.150
5.193
5.150
5.193
11,496
+0.03(+0.65%)
Jan 06, 2010
5.269
5.269
5.142
5.159
9,489
-0.15(-2.86%)
Jan 05, 2010
5.361
5.378
5.235
5.311
20,522
-0.08(-1.41%)
Jan 04, 2010
5.370
5.387
5.201
5.387
15,148
+0.12(+2.24%)
Dec 31, 2009
5.210
5.269
5.269
5.269
21,471
+0.12(+2.29%)
Dec 30, 2009
5.117
5.193
5.117
5.150
17,071
-0.04(-0.81%)
Dec 29, 2009
5.100
5.193
5.100
5.193
4,329
+0.09(+1.82%)
Dec 28, 2009
5.100
5.159
5.100
5.100
29,778
-0.04(-0.82%)
Dec 24, 2009
5.108
5.159
5.083
5.142
18,521
-0.01(-0.16%)
Dec 23, 2009
5.075
5.269
5.075
5.150
24,686
+0.01(+0.16%)
Dec 22, 2009
5.083
5.226
5.066
5.142
20,442
+0.04(+0.83%)
Dec 21, 2009
5.226
5.226
5.058
5.100
33,643
-0.08(-1.63%)
Dec 18, 2009
5.150
5.267
5.150
5.184
14,503
+0.03(+0.49%)
Dec 17, 2009
5.319
5.319
5.150
5.159
14,610
-0.18(-3.32%)
Dec 16, 2009
5.353
5.457
5.311
5.336
43,964
+0.03(+0.48%)
Dec 15, 2009
5.184
5.378
5.142
5.311
33,481
+0.23(+4.48%)
Dec 14, 2009
5.091
5.252
5.041
5.083
42,746
-0.21(-3.98%)
Dec 11, 2009
5.336
5.336
5.118
5.294
10,722
-0.07(-1.26%)
Dec 10, 2009
5.328
5.429
5.233
5.361
41,462
+0.06(+1.11%)
Dec 09, 2009
5.210
5.302
5.142
5.302
25,779
+0.10(+1.94%)
Dec 08, 2009
5.066
5.201
5.016
5.201
30,768
+0.17(+3.35%)
Dec 07, 2009
5.007
5.058
5.007
5.032
16,595
+0.02(+0.44%)
Dec 04, 2009
5.007
5.117
5.007
5.011
36,964
+0.03(+0.58%)
Dec 03, 2009
5.058
5.134
4.982
4.982
40,861
-0.07(-1.34%)
Dec 02, 2009
5.100
5.100
4.973
5.049
13,172
-0.01(-0.17%)
Dec 01, 2009
4.931
5.176
4.931
5.058
24,829
+0.13(+2.56%)
Nov 30, 2009
4.990
4.990
4.737
4.931
50,409
-0.04(-0.85%)
Nov 27, 2009
5.016
5.041
4.729
4.973
30,715
-0.09(-1.83%)
Nov 25, 2009
5.108
5.108
5.058
5.066
13,736
-0.03(-0.66%)
Nov 24, 2009
5.117
5.117
5.058
5.100
44,156
-0.07(-1.30%)
Nov 23, 2009
5.218
5.218
5.058
5.167
23,120
+0.01(+0.16%)
Nov 20, 2009
5.150
5.184
5.091
5.159
14,583
+0.00(+0.00%)
Nov 19, 2009
5.117
5.167
5.066
5.159
30,082
+0.02(+0.33%)
Nov 18, 2009
5.108
5.150
5.066
5.142
18,540
+0.01(+0.16%)
Nov 17, 2009
5.134
5.142
5.058
5.134
40,636
-0.06(-1.14%)
Nov 16, 2009
5.226
5.226
5.117
5.193
34,881
+0.00(+0.00%)
Nov 13, 2009
5.193
5.311
5.058
5.193
29,334
+0.00(+0.00%)
Nov 12, 2009
5.370
5.403
5.083
5.193
39,115
-0.24(-4.35%)
Nov 11, 2009
5.564
5.589
5.285
5.429
75,040
-0.11(-1.98%)
Nov 10, 2009
5.564
5.623
5.437
5.538
46,481
-0.05(-0.92%)
Nov 09, 2009
5.648
5.648
5.564
5.590
30,934
-0.06(-1.03%)
Nov 06, 2009
5.757
5.850
5.648
5.648
45,282
-0.09(-1.62%)
Nov 05, 2009
5.732
5.791
5.648
5.741
111,955
+0.07(+1.19%)
Nov 04, 2009
5.648
6.002
5.496
5.673
96,312
+0.28(+5.16%)
Nov 03, 2009
5.311
5.428
5.184
5.395
37,629
+0.08(+1.57%)
Nov 02, 2009
5.446
5.496
5.269
5.311
26,475
-0.04(-0.77%)
Oct 30, 2009
5.420
5.479
5.226
5.353
30,523
-0.08(-1.55%)
Oct 29, 2009
4.931
5.690
4.898
5.437
97,544
+0.46(+9.32%)
Oct 28, 2009
5.479
5.620
4.965
4.973
195,030
-0.53(-9.65%)
Oct 27, 2009
5.690
5.774
5.479
5.505
48,499
-0.19(-3.40%)
Oct 26, 2009
6.002
6.052
5.648
5.698
138,864
-0.23(-3.96%)
Oct 23, 2009
5.918
6.002
5.816
5.933
91,316
+0.15(+2.60%)
Oct 22, 2009
5.707
5.859
5.479
5.783
68,182
+0.16(+2.85%)
Oct 21, 2009
6.179
6.246
5.513
5.623
137,088
-0.51(-8.25%)
Oct 20, 2009
6.238
6.515
6.086
6.128
91,613
-0.19(-2.94%)
Oct 19, 2009
6.154
6.314
6.137
6.314
171,348
+0.23(+3.74%)
Oct 16, 2009
5.757
6.086
5.732
6.086
156,208
+0.32(+5.59%)
Oct 15, 2009
5.867
5.884
5.764
5.764
32,029
-0.12(-2.04%)
Oct 14, 2009
5.800
5.884
5.783
5.884
29,953
+0.17(+2.95%)
Oct 13, 2009
5.648
5.766
5.623
5.715
13,858
+0.05(+0.89%)
Oct 12, 2009
5.813
5.875
5.648
5.665
26,284
-0.06(-1.03%)
Oct 09, 2009
5.808
5.808
5.648
5.724
18,752
-0.09(-1.59%)
Oct 08, 2009
5.808
5.884
5.783
5.816
14,473
-0.06(-1.00%)
Oct 07, 2009
5.867
5.901
5.816
5.875
27,963
+0.00(+0.00%)
Oct 06, 2009
5.766
5.892
5.631
5.875
84,160
+0.29(+5.13%)
Oct 05, 2009
5.505
5.749
5.479
5.589
20,448
-0.02(-0.30%)
Oct 02, 2009
5.665
5.724
5.538
5.606
26,549
-0.15(-2.64%)
Oct 01, 2009
5.774
5.842
5.665
5.757
35,601
-0.10(-1.73%)
Sep 30, 2009
5.825
5.859
5.690
5.859
25,034
+0.12(+2.06%)
Sep 29, 2009
5.825
5.850
5.698
5.741
20,387
+0.04(+0.74%)
Sep 28, 2009
5.732
5.875
5.673
5.699
26,214
-0.03(-0.44%)
Sep 25, 2009
5.682
5.724
5.564
5.724
17,179
+0.11(+1.87%)
Sep 24, 2009
5.901
5.901
5.521
5.619
63,905
-0.27(-4.65%)
Sep 23, 2009
5.985
5.985
5.732
5.892
55,244
-0.04(-0.71%)
Sep 22, 2009
5.968
6.103
5.833
5.934
96,964
+0.03(+0.57%)
Sep 21, 2009
5.808
5.901
5.741
5.901
62,619
+0.13(+2.19%)
Sep 18, 2009
5.589
5.774
5.587
5.774
104,518
+0.27(+4.90%)
Sep 17, 2009
5.521
5.564
5.471
5.505
72,386
+0.08(+1.56%)
Sep 16, 2009
5.471
5.505
5.395
5.420
168,556
+0.07(+1.26%)
Sep 15, 2009
5.100
5.454
5.100
5.353
81,334
+0.24(+4.79%)
Sep 14, 2009
5.125
5.167
4.973
5.108
11,605
-0.11(-2.10%)
Sep 11, 2009
5.269
5.269
4.973
5.218
21,474
-0.03(-0.64%)
Sep 10, 2009
5.184
5.294
5.184
5.252
19,559
+0.04(+0.81%)
Sep 09, 2009
5.142
5.378
5.142
5.210
79,989
+0.01(+0.10%)
Sep 08, 2009
4.999
5.226
4.999
5.204
95,271
+0.21(+4.29%)
Sep 04, 2009
5.016
5.049
4.965
4.990
10,304
+0.00(+0.00%)
Sep 03, 2009
4.948
5.007
4.940
4.990
17,243
+0.13(+2.66%)
Sep 02, 2009
4.721
4.914
4.721
4.861
39,457
+0.06(+1.35%)
Sep 01, 2009
4.856
4.990
4.763
4.796
119,539
-0.08(-1.56%)
Aug 31, 2009
4.957
5.007
4.847
4.872
15,606
-0.13(-2.53%)
Aug 28, 2009
5.032
5.058
4.999
4.999
16,706
-0.02(-0.34%)
Aug 27, 2009
4.999
5.058
4.999
5.016
85,021
+0.02(+0.34%)
Aug 26, 2009
5.041
5.041
4.931
4.999
36,349
-0.05(-1.00%)
Aug 25, 2009
5.058
5.058
4.940
5.049
32,627
-0.01(-0.17%)
Aug 24, 2009
4.341
5.058
4.341
5.058
71,493
+0.60(+13.42%)
Aug 21, 2009
4.603
4.653
4.451
4.459
100,350
-0.16(-3.47%)
Aug 20, 2009
4.594
4.645
4.588
4.619
10,724
+0.02(+0.37%)
Aug 19, 2009
4.636
4.704
4.594
4.603
45,942
+0.01(+0.18%)
Aug 18, 2009
4.257
4.636
4.257
4.594
15,955
+0.04(+0.93%)
Aug 17, 2009
4.636
4.636
4.417
4.552
12,634
-0.06(-1.27%)
Aug 14, 2009
4.299
4.636
4.299
4.610
17,052
+0.01(+0.17%)
Aug 13, 2009
4.383
4.636
4.383
4.603
26,867
+0.14(+3.16%)
Aug 12, 2009
4.577
4.712
4.333
4.462
58,842
-0.00(-0.05%)
Aug 11, 2009
4.417
4.586
4.190
4.464
11,517
-0.05(-1.02%)
Aug 10, 2009
4.468
4.636
4.468
4.510
15,599
-0.13(-2.73%)
Aug 07, 2009
4.628
4.712
4.552
4.636
5,836
+0.08(+1.85%)
Aug 06, 2009
4.704
4.721
4.404
4.552
50,655
-0.15(-3.23%)
Aug 05, 2009
4.594
4.990
4.468
4.704
118,522
+0.33(+7.51%)
Aug 04, 2009
4.291
4.383
4.265
4.375
40,946
-0.01(-0.19%)
Aug 03, 2009
4.274
4.383
4.215
4.383
67,540
+0.17(+4.00%)
Jul 31, 2009
4.308
4.308
4.215
4.215
4,779
+0.00(+0.00%)
Jul 30, 2009
4.147
4.281
4.055
4.215
54,415
+0.01(+0.20%)
Jul 29, 2009
4.232
4.303
4.203
4.206
13,834
-0.16(-3.67%)
Jul 28, 2009
4.240
4.367
4.139
4.367
23,875
-0.02(-0.38%)
Jul 27, 2009
4.333
4.445
4.215
4.383
15,806
+0.09(+2.16%)
Jul 24, 2009
4.299
4.468
4.215
4.291
45,948
-0.24(-5.39%)
Jul 23, 2009
4.552
4.552
4.299
4.535
69,606
-0.02(-0.37%)
Jul 22, 2009
4.299
4.552
3.987
4.552
49,597
+0.34(+8.00%)
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
.