$1.31 0.00 (%) Envivio Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENVI historical data

Date Open High Low Close Volume
12/19/20141.311.421.311.3115,811
12/18/20141.301.331.261.3160,100
12/17/20141.281.331.281.2822,980
12/16/20141.251.331.251.2974,821
12/15/20141.281.321.261.3185,699
12/12/20141.321.321.271.2717,577
12/11/20141.281.351.271.3083,647
12/10/20141.281.301.271.2728,148
12/9/20141.221.301.221.2560,887
12/8/20141.201.281.201.2246,309
12/5/20141.211.271.201.2543,081
12/4/20141.211.251.181.2575,065
12/3/20141.281.281.181.24260,057
12/2/20141.351.421.211.26670,334
12/1/20141.601.731.521.5580,624
11/28/20141.611.651.591.595,857
11/26/20141.681.711.551.59133,023
11/25/20141.671.731.521.54190,173
11/24/20141.571.711.521.5997,240
11/21/20141.621.631.551.5831,417
11/20/20141.601.691.521.6063,050
11/19/20141.571.611.481.49165,283
11/18/20141.581.631.541.60157,284
11/17/20141.621.621.551.60103,537
11/14/20141.601.641.581.6085,504
11/13/20141.631.691.591.60134,148
11/12/20141.641.691.621.6584,848
11/11/20141.681.681.651.6531,290
11/10/20141.711.721.651.6725,065
11/7/20141.681.721.621.7237,926
11/6/20141.791.791.631.7071,545
11/5/20141.721.851.721.77187,740
11/4/20141.591.851.571.70375,198
11/3/20141.551.611.551.5928,005
10/31/20141.621.621.571.5744,651
10/30/20141.651.651.591.5934,474
10/29/20141.581.701.581.6126,648
10/28/20141.601.611.581.6060,264
10/27/20141.611.631.591.6220,265
10/24/20141.661.671.611.6211,849
10/23/20141.621.701.601.6315,532
10/22/20141.601.641.581.6233,655
10/21/20141.581.701.581.6265,832
10/20/20141.591.641.581.6251,495
10/17/20141.581.651.581.5850,331
10/16/20141.651.701.591.6234,749
10/15/20141.591.711.591.6512,132
10/14/20141.591.671.581.6128,756
10/13/20141.591.651.581.6022,194
10/10/20141.641.641.581.59128,137
10/9/20141.641.711.601.6298,352
10/8/20141.721.751.611.6574,076
10/7/20141.681.721.621.7071,254
10/6/20141.661.781.621.6454,884
10/3/20141.701.701.601.6773,623
10/2/20141.661.851.611.6892,110
10/1/20141.841.841.641.68245,842
9/30/20141.841.841.791.8443,792
9/29/20141.821.851.761.8479,634
9/26/20141.791.851.791.8040,824
9/25/20141.821.831.761.78693,121
9/24/20141.951.961.751.84221,984
9/23/20141.982.001.951.9554,007
9/22/20141.982.011.951.9954,388
9/19/20142.012.011.952.0035,132
9/18/20141.952.041.951.9948,843
9/17/20141.952.001.951.9723,867
9/16/20142.002.031.911.9650,004
9/15/20141.992.111.961.9935,478
9/12/20142.052.051.972.0132,582
9/11/20142.002.122.002.0677,672
9/10/20142.032.051.972.0065,847
9/9/20142.092.162.002.0299,599
9/8/20141.952.151.942.09109,581
9/5/20141.891.991.891.9324,506
9/4/20141.912.101.881.91344,144
9/3/20141.941.981.861.90155,029
9/2/20141.851.961.851.8898,635
8/29/20141.881.941.751.79220,772
8/28/20141.891.911.851.8632,649
8/27/20141.891.941.871.8783,400
8/26/20141.881.971.861.8973,481
8/25/20141.942.001.891.9030,353
8/22/20141.921.951.881.9435,131
8/21/20141.901.901.841.8844,369
8/20/20141.951.951.901.9121,722
8/19/20141.901.921.881.9135,796
8/18/20141.941.941.851.8969,314
8/15/20142.012.021.861.9174,447
8/14/20142.002.021.901.9417,966
8/13/20141.952.001.901.9545,363
8/12/20141.971.981.881.9566,521
8/11/20142.032.031.962.0123,318
8/8/20142.032.051.952.0038,282
8/7/20142.002.051.942.0030,023
8/6/20142.002.021.962.027,996
8/5/20142.002.062.002.0010,852
8/4/20142.012.111.992.0040,255
8/1/20142.042.041.961.9926,607
7/31/20142.032.031.982.0315,784
  • Showing 1-100 of 669 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center