ENVI

Historical Stock Prices

$1.85
*  
0.02
1.07%
Get ENVI Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-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.
08/28/2015 1.83 1.91 1.79 1.85 63,610
08/27/2015 1.81 1.98 1.81 1.87 69,023
08/26/2015 1.82 1.9 1.78 1.9 23,303
08/25/2015 1.78 1.82 1.71 1.78 20,923
08/24/2015 1.75 1.75 1.67 1.74 71,942
08/21/2015 1.74 1.86 1.74 1.7901 38,152
08/20/2015 1.75 1.79 1.75 1.79 7,572
08/19/2015 1.753 1.8079 1.753 1.78 3,806
08/18/2015 1.82 1.86 1.75 1.76 30,233
08/17/2015 1.8 1.855 1.78 1.85 59,771
08/14/2015 1.75 1.84 1.75 1.82 40,977
08/13/2015 1.78 1.78 1.75 1.75 13,330
08/12/2015 1.76 1.84 1.75 1.76 14,193
08/11/2015 1.85 1.85 1.75 1.79 20,051
08/10/2015 1.75 1.83 1.73 1.83 17,274
08/07/2015 1.78 1.81 1.72 1.75 48,256
08/06/2015 1.74 1.76 1.74 1.745 15,582
08/05/2015 1.74 1.78 1.74 1.75 11,049
08/04/2015 1.75 1.76 1.72 1.76 17,311
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
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
02/20/2015 1.38 1.43 1.32 1.36 47,164
02/19/2015 1.39 1.42 1.3101 1.3748 114,585
02/18/2015 1.43 1.43 1.38 1.38 10,460
02/17/2015 1.5 1.53 1.4 1.4 32,950
02/13/2015 1.55 1.55 1.44 1.45 11,895
02/12/2015 1.5 1.5 1.45 1.4633 1,198
02/11/2015 1.45 1.45 1.38 1.4248 80,310
02/10/2015 1.45 1.5 1.4101 1.44 37,466
02/09/2015 1.55 1.57 1.44 1.44 56,799
02/06/2015 1.55 1.5764 1.45 1.52 185,814
02/05/2015 1.46 1.7 1.46 1.56 145,565
02/04/2015 1.4348 1.46 1.4264 1.44 7,746
02/03/2015 1.41 1.46 1.41 1.42 17,797
02/02/2015 1.39 1.46 1.38 1.39 65,419
01/30/2015 1.38 1.4599 1.38 1.4 30,042
01/29/2015 1.43 1.44 1.39 1.42 29,670
01/28/2015 1.5399 1.5399 1.41 1.42 18,374
01/27/2015 1.48 1.49 1.45 1.47 61,187
01/26/2015 1.45 1.48 1.44 1.45 37,882
01/23/2015 1.51 1.55 1.41 1.49 75,874
01/22/2015 1.45 1.5195 1.425 1.48 59,460
01/21/2015 1.51 1.53 1.43 1.45 63,757
01/20/2015 1.56 1.61 1.49 1.52 83,984
01/16/2015 1.42 1.69 1.42 1.64 352,260
01/15/2015 1.4 1.41 1.31 1.37 26,865
01/14/2015 1.44 1.44 1.38 1.42 31,460
01/13/2015 1.47 1.53 1.46 1.53 37,464
01/12/2015 1.5499 1.5499 1.35 1.53 32,266
01/09/2015 1.5999 1.609 1.4705 1.56 30,089
01/08/2015 1.6 1.6299 1.5615 1.6 64,012
01/07/2015 1.54 1.6101 1.49 1.58 155,859
01/06/2015 1.3695 1.5499 1.369 1.53 198,064
01/05/2015 1.34 1.37 1.33 1.37 36,292
01/02/2015 1.33 1.35 1.33 1.35 634
12/31/2014 1.29 1.34 1.26 1.34 135,405
12/30/2014 1.3101 1.32 1.2648 1.31 52,472
12/29/2014 1.32 1.3345 1.28 1.32 12,519
12/26/2014 1.32 1.36 1.32 1.36 6,847
12/24/2014 1.28 1.35 1.28 1.337 5,742
12/23/2014 1.27 1.3516 1.27 1.28 117,832
12/22/2014 1.32 1.41 1.27 1.27 48,948
12/19/2014 1.31 1.42 1.31 1.31 15,811
12/18/2014 1.3 1.33 1.26 1.31 60,100
12/17/2014 1.28 1.33 1.28 1.28 22,980
12/16/2014 1.25 1.33 1.25 1.29 74,821
12/15/2014 1.28 1.32 1.26 1.31 85,699
12/12/2014 1.32 1.32 1.27 1.27 17,577
12/11/2014 1.28 1.35 1.27 1.3 83,647
12/10/2014 1.28 1.3 1.27 1.27 28,148
12/09/2014 1.22 1.3 1.22 1.25 60,887
12/08/2014 1.2 1.28 1.2 1.22 46,309
12/05/2014 1.2101 1.27 1.2001 1.25 43,081
12/04/2014 1.21 1.25 1.1801 1.25 75,065
12/03/2014 1.28 1.28 1.18 1.24 260,057
12/02/2014 1.35 1.42 1.21 1.2599 670,334
12/01/2014 1.6 1.7299 1.52 1.55 80,624
11/28/2014 1.61 1.65 1.59 1.59 5,857
11/26/2014 1.68 1.71 1.55 1.59 133,023
11/25/2014 1.67 1.7301 1.52 1.54 190,173
11/24/2014 1.565 1.71 1.52 1.59 97,240
11/21/2014 1.615 1.63 1.545 1.58 31,417
11/20/2014 1.6 1.69 1.5188 1.6 63,050
11/19/2014 1.57 1.61 1.48 1.49 165,283
11/18/2014 1.58 1.63 1.539 1.6 157,284
11/17/2014 1.62 1.62 1.55 1.6 103,537
11/14/2014 1.6 1.64 1.58 1.6 85,504
11/13/2014 1.63 1.69 1.59 1.6 134,148
11/12/2014 1.64 1.69 1.62 1.65 84,848
11/11/2014 1.68 1.68 1.65 1.65 31,290
11/10/2014 1.71 1.72 1.65 1.67 25,065
11/07/2014 1.68 1.72 1.62 1.72 37,926
11/06/2014 1.79 1.79 1.63 1.7 71,545
11/05/2014 1.72 1.85 1.72 1.77 187,740
11/04/2014 1.59 1.85 1.5701 1.7 375,198
11/03/2014 1.55 1.61 1.55 1.59 28,005
10/31/2014 1.6164 1.6185 1.57 1.57 44,651
10/30/2014 1.646 1.65 1.59 1.59 34,474
10/29/2014 1.58 1.6999 1.58 1.61 26,648
10/28/2014 1.6 1.609 1.58 1.595 60,264
10/27/2014 1.61 1.63 1.59 1.615 20,265
10/24/2014 1.66 1.6699 1.61 1.62 11,849
10/23/2014 1.62 1.695 1.6 1.63 15,532
10/22/2014 1.6 1.64 1.58 1.62 33,655
10/21/2014 1.58 1.7 1.58 1.62 65,832
10/20/2014 1.59 1.64 1.58 1.62 51,495
10/17/2014 1.58 1.65 1.58 1.58 50,331
10/16/2014 1.649 1.7 1.59 1.62 34,749
10/15/2014 1.59 1.71 1.59 1.65 12,132
10/14/2014 1.59 1.67 1.58 1.61 28,756
10/13/2014 1.59 1.65 1.58 1.6 22,194
10/10/2014 1.64 1.64 1.58 1.59 128,137
10/09/2014 1.64 1.71 1.6 1.62 98,352
10/08/2014 1.72 1.75 1.61 1.65 74,076
10/07/2014 1.68 1.72 1.62 1.7 71,254
10/06/2014 1.66 1.78 1.62 1.64 54,884
10/03/2014 1.7 1.7 1.6001 1.67 73,623
10/02/2014 1.66 1.85 1.61 1.68 92,110
10/01/2014 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
*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?