$1.85 +0.05 (%) Envivio Inc - NASDAQ

Sep. 2, 2015 | 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
9/2/20151.891.941.851.8549,503
9/1/20151.851.871.791.8022,768
8/31/20151.861.941.821.8850,678
8/28/20151.831.911.791.8563,610
8/27/20151.811.981.811.8769,023
8/26/20151.821.901.781.9023,303
8/25/20151.781.821.711.7820,923
8/24/20151.751.751.751.7471,942
8/21/20151.741.861.741.7938,152
8/20/20151.751.791.751.797,572
8/19/20151.751.811.751.783,806
8/18/20151.821.861.751.7630,233
8/17/20151.801.861.781.8559,771
8/14/20151.751.841.751.8240,977
8/13/20151.781.781.751.7513,330
8/12/20151.761.841.751.7614,193
8/11/20151.851.851.751.7920,051
8/10/20151.751.831.731.8317,274
8/7/20151.781.811.721.7548,256
8/6/20151.741.761.741.7515,582
8/5/20151.741.781.741.7511,049
8/4/20151.751.761.721.7617,311
8/3/20151.761.831.741.7614,076
7/31/20151.861.881.791.8225,799
7/30/20151.791.871.741.8721,556
7/29/20151.731.751.731.7519,845
7/28/20151.741.761.741.7536,450
7/27/20151.761.791.721.7672,547
7/24/20151.751.811.721.7339,450
7/23/20151.731.771.731.7517,464
7/22/20151.721.831.721.7529,786
7/21/20151.721.771.721.7614,339
7/20/20151.751.771.751.7536,033
7/17/20151.761.791.731.7924,386
7/16/20151.751.781.731.7813,221
7/15/20151.741.791.741.777,746
7/14/20151.741.791.721.7511,072
7/13/20151.761.771.731.7611,303
7/10/20151.751.781.721.7512,325
7/9/20151.731.781.731.7416,952
7/8/20151.731.761.721.7219,541
7/7/20151.801.841.721.7516,383
7/6/20151.871.911.791.8315,203
7/2/20151.872.031.821.9018,298
7/1/20151.891.981.861.8916,220
6/30/20151.972.071.861.9017,469
6/29/20151.922.151.861.9986,752
6/26/20152.082.081.961.9750,485
6/25/20151.902.181.832.11122,849
6/24/20151.782.101.721.96330,596
6/23/20151.831.901.821.8235,556
6/22/20151.881.971.791.9596,886
6/19/20151.901.901.811.8826,583
6/18/20151.761.901.761.9089,105
6/17/20151.671.801.651.7588,331
6/16/20151.651.701.651.6613,191
6/15/20151.661.701.651.6588,876
6/12/20151.651.701.651.6629,467
6/11/20151.711.711.651.6866,055
6/10/20151.671.731.671.7351,122
6/9/20151.701.721.701.7222,003
6/8/20151.711.741.711.7128,556
6/5/20151.731.731.711.7334,601
6/4/20151.731.731.721.7214,854
6/3/20151.701.761.701.7246,221
6/2/20151.701.771.701.7396,745
6/1/20151.701.751.701.7452,930
5/29/20151.771.831.701.70384,283
5/28/20151.781.951.781.8195,775
5/27/20151.781.831.771.7772,959
5/26/20151.801.851.771.7857,319
5/22/20151.771.841.771.8317,656
5/21/20151.831.891.771.8056,208
5/20/20151.851.901.801.8620,528
5/19/20151.821.861.821.839,791
5/18/20151.802.101.781.86393,404
5/15/20151.771.791.771.7954,192
5/14/20151.771.801.771.7740,261
5/13/20151.771.801.771.7730,653
5/12/20151.771.781.771.77202,796
5/11/20151.731.811.731.78107,823
5/8/20151.761.851.761.7810,892
5/7/20151.771.791.771.7714,057
5/6/20151.771.821.771.778,168
5/5/20151.771.801.771.77108,615
5/4/20151.851.851.771.77112,707
5/1/20151.921.921.871.8818,015
4/30/20151.891.951.861.8852,093
4/29/20151.841.891.841.8529,307
4/28/20151.831.841.811.8419,038
4/27/20151.841.841.781.7943,341
4/24/20151.771.821.771.7738,330
4/23/20151.781.871.781.8150,873
4/22/20151.811.811.791.8013,135
4/21/20151.771.811.771.8022,398
4/20/20151.761.821.761.7969,670
4/17/20151.771.801.771.7838,116
4/16/20151.781.801.771.7729,232
4/15/20151.781.791.721.7744,381
4/14/20151.771.791.771.7824,027
  • Showing 1-100 of 845 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!