$1.40 -0.02 (%) Envivio Inc - NASDAQ

Jan. 30, 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
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
12/29/20141.321.331.281.3212,519
12/26/20141.321.361.321.366,847
12/24/20141.281.351.281.345,742
12/23/20141.271.351.271.28117,832
12/22/20141.321.411.271.2748,948
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
  • Showing 1-100 of 696 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center