ENVI

Envivio, Inc. Historical Stock Prices

$1.68
*  
0.16
8.7%
Get ENVI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ENVI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ENVI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.84  1.84  1.64  1.68 245,842
09/30/2014 1.84 1.84 1.79 1.84 43,792
09/29/2014 1.82 1.85 1.76 1.84 79,634
09/26/2014 1.79 1.85 1.79 1.8 40,824
09/25/2014 1.82 1.83 1.76 1.78 693,121
09/24/2014 1.95 1.96 1.75 1.84 221,984
09/23/2014 1.98 2 1.95 1.95 54,007
09/22/2014 1.98 2.01 1.95 1.99 54,388
09/19/2014 2.01 2.01 1.95 2 35,132
09/18/2014 1.95 2.04 1.95 1.99 48,843
09/17/2014 1.95 2 1.95 1.97 23,867
09/16/2014 2 2.03 1.91 1.96 50,004
09/15/2014 1.99 2.11 1.96 1.99 35,478
09/12/2014 2.05 2.05 1.97 2.01 32,582
09/11/2014 2 2.12 2 2.06 77,672
09/10/2014 2.031 2.05 1.97 2 65,847
09/09/2014 2.085 2.1599 2 2.02 99,599
09/08/2014 1.95 2.15 1.94 2.09 109,581
09/05/2014 1.89 1.99 1.89 1.93 24,506
09/04/2014 1.91 2.1 1.88 1.91 344,144
09/03/2014 1.94 1.9763 1.861 1.9 155,029
09/02/2014 1.85 1.96 1.85 1.88 98,635
08/29/2014 1.88 1.94 1.75 1.79 220,772
08/28/2014 1.89 1.91 1.85 1.86 32,649
08/27/2014 1.89 1.94 1.87 1.87 83,400
08/26/2014 1.88 1.97 1.86 1.89 73,481
08/25/2014 1.94 2 1.89 1.9 30,353
08/22/2014 1.92 1.95 1.88 1.94 35,131
08/21/2014 1.9001 1.9001 1.84 1.875 44,369
08/20/2014 1.95 1.95 1.9 1.911 21,722
08/19/2014 1.9 1.916 1.88 1.91 35,796
08/18/2014 1.94 1.94 1.85 1.89 69,314
08/15/2014 2.01 2.02 1.86 1.91 74,447
08/14/2014 2 2.02 1.9 1.94 17,966
08/13/2014 1.95 2 1.899 1.95 45,363
08/12/2014 1.973 1.978 1.88 1.95 66,521
08/11/2014 2.03 2.03 1.964 2.01 23,318
08/08/2014 2.03 2.05 1.95 2 38,282
08/07/2014 2 2.05 1.94 2 30,023
08/06/2014 2 2.02 1.96 2.02 7,996
08/05/2014 2 2.06 2 2 10,852
08/04/2014 2.01 2.11 1.99 2 40,255
08/01/2014 2.04 2.04 1.96 1.99 26,607
07/31/2014 2.03 2.03 1.98 2.03 15,784
07/30/2014 2 2.07 1.9701 2.04 64,417
07/29/2014 2.07 2.07 1.98 2 69,700
07/28/2014 2.1 2.2899 1.97 2.01 172,282
07/25/2014 2.0375 2.0375 2.02 2.02 13,973
07/24/2014 2.07 2.07 2.01 2.02 15,127
07/23/2014 2.07 2.09 2 2.04 5,366
07/22/2014 2.02 2.06 1.93 2.02 68,518
07/21/2014 2.02 2.15 2.02 2.05 75,296
07/18/2014 2.16 2.16 2.01 2.025 118,697
07/17/2014 2.13 2.16 2.04 2.06 46,587
07/16/2014 2.12 2.2 2.01 2.16 98,818
07/15/2014 2.18 2.18 2.06 2.065 23,230
07/14/2014 2.16 2.1799 2.1 2.12 41,482
07/11/2014 2.17 2.17 2.1 2.17 20,831
07/10/2014 2.16 2.17 2.15 2.16 4,776
07/09/2014 2.162 2.19 2.13 2.19 35,506
07/08/2014 2.204 2.21 2.12 2.14 32,332
07/07/2014 2.2 2.21 2.19 2.2 2,132
07/03/2014 2.25 2.26 2.2 2.21 5,120
07/02/2014 2.22 2.293 2.1 2.23 207,502
07/01/2014 2.43 2.43 2.24 2.27 84,665
06/30/2014 2.26 2.43 2.2 2.4 73,568
06/27/2014 2.21 2.3 2.2 2.29 14,357
06/26/2014 2.19 2.23 2.19 2.23 4,950
06/25/2014 2.19 2.22 2.17 2.19 24,982
06/24/2014 2.3 2.3 2.21 2.23 14,692
06/23/2014 2.28 2.3399 2.26 2.32 16,404
06/20/2014 2.16 2.33 2.13 2.31 113,837
06/19/2014 2.15 2.24 2.11 2.21 46,663
06/18/2014 2.15 2.23 2.15 2.19 61,361
06/17/2014 2.1399 2.19 2.1399 2.17 22,979
06/16/2014 2.19 2.2 2.1 2.15 52,325
06/13/2014 2.11 2.23 2.1 2.16 33,317
06/12/2014 2.1 2.2357 2.1 2.14 23,727
06/11/2014 2.2 2.21 2.1 2.14 84,010
06/10/2014 2.3 2.3 2.14 2.17 39,284
06/09/2014 2.27 2.3 2.12 2.18 152,394
06/06/2014 2.27 2.32 2.23 2.23 72,392
06/05/2014 2.32 2.34 2.23 2.29 85,162
06/04/2014 2.31 2.3389 2.241 2.27 5,985
06/03/2014 2.35 2.35 2.25 2.3 174,957
06/02/2014 2.3 2.32 2.1701 2.32 160,540
05/30/2014 2.13 2.31 2.06 2.22 434,628
05/29/2014 2.86 2.88 2.6 2.62 247,177
05/28/2014 2.71 2.82 2.5 2.68 27,635
05/27/2014 2.76 2.7805 2.59 2.64 140,583
05/23/2014 2.66 2.7924 2.66 2.74 30,953
05/22/2014 2.607 2.75 2.607 2.71 36,837
05/21/2014 2.53 2.64 2.53 2.64 9,756
05/20/2014 2.56 2.6331 2.56 2.61 13,747
05/19/2014 2.58 2.63 2.53 2.59 10,603
05/16/2014 2.61 2.65 2.58 2.61 13,911
05/15/2014 2.51 2.64 2.51 2.63 18,934
05/14/2014 2.52 2.65 2.52 2.6 32,100
05/13/2014 2.7 2.7 2.51 2.64 51,639
05/12/2014 2.6 2.68 2.6 2.6717 9,545
05/09/2014 2.53 2.69 2.53 2.66 55,933
05/08/2014 2.59 2.61 2.54 2.6 37,175
05/07/2014 2.65 2.68 2.521 2.6 122,880
05/06/2014 2.67 2.69 2.631 2.66 35,437
05/05/2014 2.66 2.7 2.65 2.66 24,097
05/02/2014 2.77 2.78 2.68 2.7 43,042
05/01/2014 2.62 2.8 2.6 2.78 97,400
04/30/2014 2.68 2.68 2.6 2.66 35,676
04/29/2014 2.63 2.73 2.61 2.7 33,568
04/28/2014 2.62 2.76 2.59 2.63 59,012
04/25/2014 2.66 2.67 2.6 2.62 52,295
04/24/2014 2.8 2.8 2.65 2.72 41,320
04/23/2014 2.82 2.8899 2.7 2.76 29,092
04/22/2014 2.79 2.88 2.72 2.83 52,578
04/21/2014 2.78 2.84 2.69 2.81 25,201
04/17/2014 2.72 2.81 2.71 2.76 25,433
04/16/2014 2.78 2.89 2.636 2.74 84,180
04/15/2014 2.88 2.95 2.71 2.81 111,458
04/14/2014 2.93 2.97 2.81 2.87 69,333
04/11/2014 2.81 2.9399 2.8 2.86 37,560
04/10/2014 3.08 3.08 2.88 2.95 93,286
04/09/2014 3 3.14 2.91 3.07 86,426
04/08/2014 2.81 2.99 2.752 2.98 174,779
04/07/2014 2.88 2.88 2.75 2.83 140,081
04/04/2014 3.15 3.1699 2.88 2.9 294,502
04/03/2014 3.45 3.52 3.0632 3.13 477,257
04/02/2014 3.98 4.25 3.43 3.49 4,286,390
04/01/2014 3.11 3.35 3.05 3.3 181,316
03/31/2014 3.02 3.1 2.969 3.08 74,702
03/28/2014 3.02 3.08 3.01 3.01 29,847
03/27/2014 3 3.1 2.882 3.08 97,690
03/26/2014 3.27 3.27 2.979 3.01 290,302
03/25/2014 3.4 3.4 3.19 3.25 116,174
03/24/2014 3.5 3.5 3.29 3.4 83,168
03/21/2014 3.9 3.9 3.35 3.55 314,627
03/20/2014 3.64 3.9278 3.64 3.9 263,509
03/19/2014 3.66 3.7 3.55 3.6 82,583
03/18/2014 3.6 3.65 3.59 3.65 30,342
03/17/2014 3.49 3.59 3.46 3.59 65,992
03/14/2014 3.4 3.48 3.37 3.46 15,592
03/13/2014 3.4006 3.4199 3.35 3.35 42,423
03/12/2014 3.45 3.49 3.32 3.41 108,923
03/11/2014 3.44 3.52 3.42 3.45 31,768
03/10/2014 3.42 3.49 3.41 3.44 31,346
03/07/2014 3.54 3.57 3.42 3.43 106,281
03/06/2014 3.555 3.6 3.529 3.55 36,689
03/05/2014 3.58 3.6 3.5301 3.55 37,205
03/04/2014 3.6 3.68 3.53 3.61 54,934
03/03/2014 3.57 3.63 3.5 3.62 41,556
02/28/2014 3.629 3.63 3.55 3.61 30,081
02/27/2014 3.51 3.57 3.51 3.55 27,094
02/26/2014 3.58 3.6 3.52 3.54 29,971
02/25/2014 3.56 3.62 3.52 3.55 15,585
02/24/2014 3.66 3.66 3.5 3.53 109,632
02/21/2014 3.63 3.66 3.56 3.64 40,319
02/20/2014 3.59 3.66 3.53 3.6 40,428
02/19/2014 3.631 3.66 3.56 3.62 24,902
02/18/2014 3.65 3.68 3.59 3.64 56,507
02/14/2014 3.69 3.7 3.61 3.64 36,709
02/13/2014 3.5 3.66 3.5 3.65 23,885
02/12/2014 3.61 3.61 3.51 3.53 80,266
02/11/2014 3.66 3.68 3.62 3.63 46,896
02/10/2014 3.66 3.76 3.55 3.72 34,993
02/07/2014 3.7 3.8395 3.61 3.69 60,654
02/06/2014 3.61 3.75 3.51 3.7 152,328
02/05/2014 3.48 3.63 3.48 3.61 89,183
02/04/2014 3.55 3.55 3.47 3.5 74,688
02/03/2014 3.61 3.68 3.51 3.52 86,908
01/31/2014 3.6 3.679 3.55 3.62 117,334
01/30/2014 3.54 3.65 3.47 3.6 33,820
01/29/2014 3.57 3.6401 3.4265 3.495 172,479
01/28/2014 3.54 3.67 3.5 3.59 74,460
01/27/2014 3.86 3.86 3.55 3.56 222,022
01/24/2014 3.92 4.05 3.8 3.89 138,317
01/23/2014 3.82 3.95 3.77 3.92 116,563
01/22/2014 3.74 3.84 3.72 3.81 81,004
01/21/2014 3.65 3.74 3.611 3.71 26,006
01/17/2014 3.58 3.67 3.57 3.64 38,785
01/16/2014 3.54 3.6 3.52 3.58 55,300
01/15/2014 3.57 3.574 3.49 3.51 53,243
01/14/2014 3.46 3.59 3.46 3.52 75,464
01/13/2014 3.59 3.67 3.44 3.48 118,872
01/10/2014 3.68 3.75 3.55 3.6 130,699
01/09/2014 3.64 3.75 3.62 3.65 101,762
01/08/2014 3.73 3.77 3.61 3.61 153,878
01/07/2014 3.48 3.85 3.48 3.66 185,652
01/06/2014 3.5 3.6999 3.45 3.5 52,159
01/03/2014 3.5 3.65 3.47 3.5 181,097
01/02/2014 3.43 3.58 3.38 3.47 125,118
12/31/2013 3.36 3.5 3.36 3.4 132,602
12/30/2013 3.34 3.52 3.25 3.32 196,731
12/27/2013 3.42 3.42 3.19 3.23 47,029
12/26/2013 3.34 3.43 3.17 3.19 139,454
12/24/2013 3.277 3.37 3.15 3.31 62,332
12/23/2013 3.35 3.45 3.24 3.29 218,256
12/20/2013 3.01 3.3 2.97 3.25 314,914
12/19/2013 3.03 3.07 2.8 3.02 171,538
12/18/2013 2.84 3.05 2.8 3.02 135,618
12/17/2013 2.71 2.861 2.7 2.84 210,742
12/16/2013 2.8 2.84 2.71 2.76 80,720
12/13/2013 2.81 2.89 2.78 2.8 80,978
12/12/2013 2.82 2.871 2.8101 2.83 49,426
12/11/2013 2.8689 2.8689 2.8 2.83 68,150
12/10/2013 2.86 2.88 2.85 2.85 73,847
12/09/2013 2.89 2.91 2.86 2.86 34,876
12/06/2013 2.935 2.9699 2.89 2.9 143,359
12/05/2013 2.9 2.9699 2.85 2.89 68,811
12/04/2013 2.95 3.08 2.83 2.89 160,721
12/03/2013 3.12 3.26 2.95 2.98 508,603
12/02/2013 2.96 2.98 2.865 2.88 177,899
11/29/2013 2.79 2.99 2.79 2.94 82,749
11/27/2013 2.74 2.82 2.74 2.77 79,653
11/26/2013 2.75 2.81 2.71 2.74 65,430
11/25/2013 2.87 2.92 2.69 2.74 171,895
11/22/2013 2.9199 2.9199 2.83 2.89 37,849
11/21/2013 2.83 2.95 2.83 2.91 64,435
11/20/2013 2.81 2.8575 2.8 2.82 29,857
11/19/2013 2.81 2.88 2.77 2.82 22,540
11/18/2013 2.82 2.87 2.75 2.83 72,173
11/15/2013 2.93 2.95 2.7649 2.84 83,936
11/14/2013 2.94 2.94 2.9 2.91 20,168
11/13/2013 2.922 2.96 2.89 2.92 36,176
11/12/2013 2.9 2.96 2.9 2.95 38,821
11/11/2013 2.89 2.99 2.89 2.96 23,144
11/08/2013 2.88 3.01 2.76 2.92 125,061
11/07/2013 3.01 3.01 2.886 2.95 63,899
11/06/2013 3 3.05 2.96 2.99 160,854
11/05/2013 3.03 3.1 2.98 2.99 71,077
11/04/2013 3 3.04 2.99 3.03 66,841
11/01/2013 3.04 3.04 2.995 3 145,359
10/31/2013 3.1 3.1 2.96 3.01 82,332
10/30/2013 3.11 3.11 2.99 3.01 92,253
10/29/2013 3.02 3.11 3.02 3.04 37,958
10/28/2013 3.1 3.12 3 3.03 123,734
10/25/2013 3.06 3.15 2.995 3.05 104,122
10/24/2013 3.05 3.05 2.9718 3.03 90,333
10/23/2013 3.09 3.1 2.9409 3.02 121,090
10/22/2013 3.14 3.15 2.96 3.09 130,520
10/21/2013 3.07 3.18 3.07 3.11 81,615
10/18/2013 3.101 3.15 3.06 3.1 66,552
10/17/2013 3.15 3.2299 3.1 3.11 29,429
10/16/2013 3.09 3.15 3.09 3.14 68,180
10/15/2013 3.16 3.25 2.95 3.07 238,420
10/14/2013 3.13 3.16 3.1275 3.15 87,113
10/11/2013 3.15 3.17 3.14 3.16 68,520
10/10/2013 3.149 3.17 3.14 3.14 55,575
10/09/2013 3.12 3.14 3.09 3.11 32,061
10/08/2013 3.32 3.32 3.07 3.14 166,473
10/07/2013 3.26 3.48 3.14 3.15 242,895
10/04/2013 3.21 3.2998 3.16 3.26 127,173
10/03/2013 3.16 3.26 3.11 3.25 93,883
10/02/2013 3.12 3.25 3.12 3.15 89,818
10/01/2013 3.05 3.15 3.05 3.14 26,599
09/30/2013 3.16 3.19 3.07 3.14 106,273
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?