$1.83 +0.03 (%) Envivio Inc - NASDAQ

May. 22, 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
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
4/13/20151.771.791.771.7818,311
4/10/20151.811.811.771.7817,872
4/9/20151.781.791.771.79116,939
4/8/20151.781.801.771.7714,669
4/7/20151.731.821.731.7828,723
4/6/20151.801.811.751.7537,989
4/2/20151.771.831.771.7974,321
4/1/20151.821.821.771.8222,169
3/31/20151.781.861.771.7744,110
3/30/20151.751.831.751.8336,731
3/27/20151.781.831.761.7755,250
3/26/20151.751.851.751.7954,843
3/25/20151.821.861.771.7874,393
3/24/20151.821.861.771.8167,327
3/23/20151.821.891.701.70265,252
3/20/20151.902.301.821.972,359,000
3/19/20151.381.671.381.54108,697
3/18/20151.301.441.301.4029,775
3/17/20151.381.461.301.3048,947
3/16/20151.401.441.381.4117,798
3/13/20151.431.441.381.4220,605
3/12/20151.441.471.371.4337,246
3/11/20151.401.491.391.4415,246
3/10/20151.401.401.351.3529,272
3/9/20151.501.501.431.4314,301
3/6/20151.541.561.461.5324,672
3/5/20151.531.601.521.5450,933
3/4/20151.401.571.401.5229,579
3/3/20151.431.451.401.446,356
3/2/20151.441.461.431.4511,177
2/27/20151.451.451.421.4526,440
2/26/20151.431.431.371.402,420
2/25/20151.411.421.391.4012,098
2/24/20151.301.451.301.3926,409
2/23/20151.331.381.321.3272,416
2/20/20151.381.431.321.3647,164
2/19/20151.391.421.311.38114,585
2/18/20151.431.431.381.3810,460
2/17/20151.501.531.401.4032,950
2/13/20151.551.551.441.4511,895
2/12/20151.501.501.451.461,198
2/11/20151.451.451.381.4380,310
2/10/20151.451.501.411.4437,466
2/9/20151.551.571.441.4456,799
2/6/20151.551.581.451.52185,814
2/5/20151.461.701.461.56145,565
2/4/20151.441.461.431.447,746
2/3/20151.411.461.411.4217,797
2/2/20151.391.461.381.3965,419
1/30/20151.381.461.381.4030,042
1/29/20151.431.441.391.4229,670
1/28/20151.541.541.411.4218,374
1/27/20151.481.491.451.4761,187
1/26/20151.451.481.441.4537,882
1/23/20151.511.551.411.4975,874
1/22/20151.451.521.431.4859,460
1/21/20151.511.531.431.4563,757
1/20/20151.561.611.491.5283,984
1/16/20151.421.691.421.64352,260
1/15/20151.401.411.311.3726,865
1/14/20151.441.441.381.4231,460
1/13/20151.471.531.461.5337,464
1/12/20151.551.551.351.5332,266
1/9/20151.601.611.471.5630,089
1/8/20151.601.631.561.6064,012
1/7/20151.541.611.491.58155,859
1/6/20151.371.551.371.53198,064
1/5/20151.341.371.331.3736,292
1/2/20151.331.351.331.35634
12/31/20141.291.341.261.34135,405
12/30/20141.311.321.271.3152,472
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center