ENVI

Envivio, Inc. Historical Stock Prices

$1.76
*  
0.06
3.3%
Get ENVI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ENVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.80  1.83  1.74  1.76 14,076
08/03/2015 1.76 1.83 1.74 1.76 14,076
07/31/2015 1.86 1.88 1.79 1.82 25,799
07/30/2015 1.79 1.87 1.74 1.87 21,556
07/29/2015 1.73 1.75 1.73 1.75 19,845
07/28/2015 1.74 1.763 1.74 1.75 36,450
07/27/2015 1.76 1.79 1.72 1.76 72,547
07/24/2015 1.75 1.81 1.72 1.73 39,450
07/23/2015 1.73 1.77 1.73 1.745 17,464
07/22/2015 1.72 1.83 1.72 1.75 29,786
07/21/2015 1.72 1.77 1.72 1.76 14,339
07/20/2015 1.75 1.7651 1.75 1.75 36,033
07/17/2015 1.76 1.79 1.73 1.79 24,386
07/16/2015 1.75 1.78 1.73 1.78 13,221
07/15/2015 1.74 1.79 1.74 1.77 7,746
07/14/2015 1.74 1.79 1.72 1.75 11,072
07/13/2015 1.76 1.77 1.73 1.76 11,303
07/10/2015 1.75 1.78 1.72 1.75 12,325
07/09/2015 1.73 1.78 1.73 1.7403 16,952
07/08/2015 1.73 1.76 1.72 1.72 19,541
07/07/2015 1.8 1.84 1.72 1.75 16,383
07/06/2015 1.87 1.91 1.79 1.83 15,203
07/02/2015 1.87 2.03 1.82 1.9 18,298
07/01/2015 1.89 1.98 1.86 1.89 16,220
06/30/2015 1.97 2.07 1.86 1.9 17,469
06/29/2015 1.92 2.1479 1.86 1.99 86,752
06/26/2015 2.08 2.08 1.96 1.97 50,485
06/25/2015 1.9 2.18 1.831 2.11 122,849
06/24/2015 1.78 2.1 1.72 1.96 330,596
06/23/2015 1.83 1.901 1.82 1.82 35,556
06/22/2015 1.88 1.97 1.79 1.95 96,886
06/19/2015 1.9 1.9 1.81 1.88 26,583
06/18/2015 1.76 1.9 1.76 1.9 89,105
06/17/2015 1.67 1.8 1.65 1.75 88,331
06/16/2015 1.65 1.7 1.65 1.66 13,191
06/15/2015 1.66 1.7 1.65 1.65 88,876
06/12/2015 1.65 1.7 1.65 1.66 29,467
06/11/2015 1.71 1.71 1.65 1.68 66,055
06/10/2015 1.67 1.73 1.67 1.73 51,122
06/09/2015 1.7 1.72 1.7 1.72 22,003
06/08/2015 1.71 1.74 1.71 1.71 28,556
06/05/2015 1.73 1.73 1.71 1.73 34,601
06/04/2015 1.729 1.73 1.72 1.72 14,854
06/03/2015 1.7 1.755 1.7 1.72 46,221
06/02/2015 1.7 1.77 1.7 1.73 96,745
06/01/2015 1.7 1.75 1.7 1.74 52,930
05/29/2015 1.77 1.83 1.7 1.7 384,283
05/28/2015 1.78 1.95 1.78 1.81 95,775
05/27/2015 1.78 1.83 1.77 1.77 70,859
05/26/2015 1.8 1.85 1.77 1.78 57,319
05/22/2015 1.77 1.84 1.77 1.83 17,656
05/21/2015 1.83 1.89 1.77 1.804 56,208
05/20/2015 1.85 1.9 1.8 1.86 20,528
05/19/2015 1.82 1.862 1.82 1.83 9,791
05/18/2015 1.8 2.1 1.78 1.86 393,404
05/15/2015 1.77 1.79 1.77 1.79 54,192
05/14/2015 1.77 1.7973 1.77 1.77 40,261
05/13/2015 1.77 1.7976 1.77 1.77 30,653
05/12/2015 1.77 1.78 1.77 1.77 202,796
05/11/2015 1.73 1.81 1.73 1.78 107,823
05/08/2015 1.76 1.85 1.76 1.78 10,892
05/07/2015 1.77 1.79 1.77 1.77 14,057
05/06/2015 1.77 1.82 1.77 1.77 8,168
05/05/2015 1.77 1.8 1.77 1.77 108,615
05/04/2015 1.85 1.85 1.77 1.77 112,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?