$1.75 -0.08 (%) Envivio Inc - NASDAQ

Jul. 7, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENVI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 803 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!