FinData: Historical Data for NASDAQ, EVLV

Wednesday, 24 April 2024

Evolve Software

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.450	2.450	2.310	2.330	203,900
13/10/22	2.220	2.470	2.220	2.430	439,500
12/10/22	2.280	2.340	2.200	2.330	135,200
11/10/22	2.150	2.310	2.105	2.300	280,300
10/10/22	2.210	2.220	2.118	2.160	130,200
07/10/22	2.310	2.320	2.150	2.170	234,200
06/10/22	2.240	2.340	2.220	2.310	211,700
05/10/22	2.170	2.295	2.170	2.280	301,700
04/10/22	2.150	2.240	2.120	2.200	352,600
03/10/22	2.180	2.180	2.020	2.120	334,400
30/09/22	2.040	2.195	2.040	2.120	326,700
29/09/22	2.130	2.140	2.000	2.060	377,800
28/09/22	2.030	2.220	2.030	2.150	330,200
26/09/22	2.160	2.250	2.050	2.080	411,300
23/09/22	2.020	2.130	2.020	2.090	372,500
22/09/22	2.170	2.170	2.010	2.050	438,500
21/09/22	2.160	2.240	2.110	2.140	481,400
20/09/22	2.190	2.245	2.105	2.160	341,600
19/09/22	2.310	2.310	2.080	2.240	518,300
16/09/22	2.290	2.320	2.210	2.280	1,023,500
15/09/22	2.330	2.410	2.290	2.310	521,000
14/09/22	2.320	2.330	2.240	2.320	359,700
13/09/22	2.250	2.313	2.180	2.270	538,800
12/09/22	2.350	2.385	2.230	2.360	404,800
09/09/22	2.380	2.480	2.240	2.300	509,500
08/09/22	2.310	2.420	2.260	2.370	235,400
07/09/22	2.210	2.370	2.210	2.340	472,600
06/09/22	2.140	2.310	2.120	2.250	390,900
02/09/22	2.150	2.212	2.090	2.120	370,000
01/09/22	2.220	2.250	2.080	2.200	436,600
31/08/22	2.430	2.430	2.140	2.270	870,500
30/08/22	2.800	2.800	2.395	2.440	621,300
29/08/22	2.640	2.760	2.610	2.710	187,800
26/08/22	2.700	2.720	2.580	2.710	755,300
25/08/22	2.840	2.940	2.835	2.870	377,600
24/08/22	2.850	2.880	2.750	2.800	287,600
23/08/22	2.890	2.948	2.810	2.820	268,700
22/08/22	3.050	3.050	2.850	2.870	445,000
19/08/22	3.060	3.115	2.980	3.070	390,200
18/08/22	3.040	3.240	2.990	3.130	433,300
17/08/22	3.150	3.270	3.050	3.080	762,000
16/08/22	3.280	3.330	3.128	3.270	675,200
15/08/22	3.320	3.420	3.190	3.280	1,309,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%