$2.00 +0.01 (%) Envivio Inc - NASDAQ

Sep. 19, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENVI historical data

Date Open High Low Close Volume
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
7/30/20142.002.071.972.0464,417
7/29/20142.072.071.982.0069,700
7/28/20142.102.291.972.01172,282
7/25/20142.042.042.022.0213,973
7/24/20142.072.072.012.0215,127
7/23/20142.072.092.002.045,366
7/22/20142.022.061.932.0268,518
7/21/20142.022.152.022.0575,296
7/18/20142.162.162.012.03118,697
7/17/20142.132.162.042.0646,587
7/16/20142.122.202.012.1698,818
7/15/20142.182.182.062.0723,230
7/14/20142.162.182.102.1241,482
7/11/20142.172.172.102.1720,831
7/10/20142.162.172.152.164,776
7/9/20142.162.192.132.1935,506
7/8/20142.202.212.122.1432,332
7/7/20142.202.212.192.202,132
7/3/20142.252.262.202.215,120
7/2/20142.222.292.102.23207,502
7/1/20142.432.432.242.2784,665
6/30/20142.262.432.202.4073,568
6/27/20142.212.302.202.2914,357
6/26/20142.192.232.192.234,950
6/25/20142.192.222.172.1924,982
6/24/20142.302.302.212.2314,692
6/23/20142.282.342.262.3216,404
6/20/20142.162.332.132.31113,837
6/19/20142.152.242.112.2146,663
6/18/20142.152.232.152.1961,361
6/17/20142.142.192.142.1722,979
6/16/20142.192.202.102.1552,325
6/13/20142.112.232.102.1633,317
6/12/20142.102.242.102.1423,727
6/11/20142.202.212.102.1484,010
6/10/20142.302.302.142.1739,284
6/9/20142.272.302.122.18152,394
6/6/20142.272.322.232.2372,392
6/5/20142.322.342.232.2985,162
6/4/20142.312.342.242.275,985
6/3/20142.352.352.252.30174,957
6/2/20142.302.322.172.32160,540
5/30/20142.132.312.062.22434,628
5/29/20142.862.882.602.62247,179
5/28/20142.712.822.502.6827,635
5/27/20142.762.782.592.64140,583
5/23/20142.662.792.662.7430,953
5/22/20142.612.752.612.7136,837
5/21/20142.532.642.532.649,756
5/20/20142.562.632.562.6113,747
5/19/20142.582.632.532.5910,603
5/16/20142.612.652.582.6113,911
5/15/20142.512.642.512.6318,934
5/14/20142.522.652.522.6032,100
5/13/20142.702.702.512.6451,639
5/12/20142.602.682.602.6711,545
5/9/20142.532.692.532.6655,933
5/8/20142.592.612.542.6037,175
5/7/20142.652.682.522.60122,880
5/6/20142.672.692.632.6635,437
5/5/20142.662.702.652.6624,097
5/2/20142.772.782.682.7043,042
5/1/20142.622.802.602.7897,400
4/30/20142.682.682.602.6635,676
4/29/20142.632.732.612.7033,568
  • Showing 1-100 of 604 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center