ENVI

Envivio, Inc. Historical Stock Prices

$1.804
*  
0.056
3.01%
Get ENVI Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ENVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ENVI Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  1.83  1.89  1.77  1.804 56,208
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
05/01/2015 1.92 1.92 1.868 1.88 18,015
04/30/2015 1.89 1.95 1.86 1.88 52,093
04/29/2015 1.84 1.89 1.839 1.85 29,307
04/28/2015 1.83 1.84 1.8103 1.84 19,038
04/27/2015 1.84 1.84 1.78 1.79 43,341
04/24/2015 1.77 1.82 1.77 1.77 38,330
04/23/2015 1.781 1.87 1.781 1.81 50,873
04/22/2015 1.8099 1.81 1.7887 1.8 13,135
04/21/2015 1.77 1.81 1.77 1.8 22,398
04/20/2015 1.76 1.82 1.76 1.79 69,670
04/17/2015 1.77 1.8 1.77 1.78 38,116
04/16/2015 1.7798 1.7995 1.77 1.77 29,232
04/15/2015 1.78 1.79 1.72 1.77 44,381
04/14/2015 1.771 1.79 1.77 1.78 24,027
04/13/2015 1.77 1.79 1.77 1.78 18,311
04/10/2015 1.81 1.81 1.77 1.78 17,872
04/09/2015 1.781 1.79 1.77 1.79 116,939
04/08/2015 1.78 1.8 1.77 1.77 14,669
04/07/2015 1.73 1.82 1.73 1.78 28,723
04/06/2015 1.8 1.8056 1.75 1.75 37,989
04/02/2015 1.77 1.83 1.77 1.79 74,321
04/01/2015 1.82 1.82 1.77 1.82 22,169
03/31/2015 1.782 1.86 1.77 1.77 44,110
03/30/2015 1.75 1.83 1.75 1.83 36,731
03/27/2015 1.775 1.83 1.76 1.77 55,250
03/26/2015 1.75 1.85 1.75 1.79 54,843
03/25/2015 1.82 1.86 1.77 1.78 74,393
03/24/2015 1.82 1.86 1.77 1.81 67,327
03/23/2015 1.82 1.89 1.7 1.7 265,252
03/20/2015 1.9 2.3 1.82 1.97 2,359,000
03/19/2015 1.3766 1.67 1.3766 1.54 91,797
03/18/2015 1.3 1.44 1.3 1.4 29,775
03/17/2015 1.38 1.46 1.3 1.3 48,947
03/16/2015 1.4 1.439 1.38 1.4072 17,798
03/13/2015 1.43 1.44 1.38 1.42 20,605
03/12/2015 1.44 1.47 1.37 1.43 37,246
03/11/2015 1.4 1.49 1.39 1.44 15,246
03/10/2015 1.4 1.4 1.352 1.352 29,272
03/09/2015 1.5 1.5 1.4299 1.4299 14,301
03/06/2015 1.54 1.56 1.46 1.53 24,672
03/05/2015 1.53 1.6 1.5188 1.54 50,933
03/04/2015 1.4036 1.57 1.4036 1.5199 29,579
03/03/2015 1.43 1.45 1.4001 1.44 6,356
03/02/2015 1.441 1.461 1.43 1.45 11,177
02/27/2015 1.45 1.45 1.42 1.45 26,440
02/26/2015 1.43 1.43 1.3724 1.4021 2,420
02/25/2015 1.409 1.42 1.3929 1.4 12,098
02/24/2015 1.3 1.45 1.3 1.39 26,409
02/23/2015 1.33 1.38 1.3199 1.32 72,416
*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?