Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 6.30 | -0.10 | -1.56% | 6.40 | 6.45 | 6.20 | 16,886 |
| May 27 2024 | 6.40 | 0.25 | 4.07% | 6.15 | 6.40 | 6.15 | 29,366 |
| May 24 2024 | 6.15 | -0.10 | -1.60% | 6.25 | 6.25 | 5.95 | 29,314 |
| May 23 2024 | 6.25 | -0.15 | -2.34% | 6.50 | 6.70 | 6.15 | 71,793 |
| May 22 2024 | 6.40 | 0.15 | 2.40% | 6.35 | 6.50 | 6.00 | 92,519 |
| May 21 2024 | 6.25 | 0.50 | 8.70% | 6.00 | 6.30 | 5.65 | 211,805 |
| May 20 2024 | 5.75 | -0.05 | -0.86% | 5.80 | 5.90 | 5.75 | 12,268 |
| May 17 2024 | 5.80 | 0.10 | 1.75% | 5.60 | 5.80 | 5.45 | 11,469 |
| May 16 2024 | 5.70 | -0.10 | -1.72% | 5.80 | 5.85 | 5.35 | 21,382 |
| May 15 2024 | 5.80 | -0.10 | -1.69% | 5.90 | 5.90 | 5.80 | 5,299 |
| May 14 2024 | 5.90 | 0.05 | 0.85% | 5.95 | 5.95 | 5.80 | 6,218 |
| May 13 2024 | 5.85 | 0.05 | 0.86% | 5.80 | 5.95 | 5.80 | 5,472 |
| May 10 2024 | 5.80 | -0.15 | -2.52% | 6.00 | 6.00 | 5.80 | 3,724 |
| May 09 2024 | 5.95 | 0.15 | 2.59% | 5.85 | 5.95 | 5.80 | 2,229 |
| May 08 2024 | 5.80 | -0.10 | -1.69% | 5.90 | 5.95 | 5.80 | 8,326 |
| May 07 2024 | 5.90 | 0.20 | 3.51% | 5.90 | 5.95 | 5.80 | 28,691 |
| May 06 2024 | 5.70 | -0.20 | -3.39% | 5.90 | 5.90 | 5.70 | 29,264 |
| May 03 2024 | 5.90 | 0.50 | 9.26% | 5.55 | 6.00 | 5.45 | 32,641 |
| May 02 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.35 | 12,002 |
| Apr 30 2024 | 5.50 | 0.15 | 2.80% | 5.60 | 5.65 | 5.40 | 26,202 |
| Apr 29 2024 | 5.35 | 0.05 | 0.94% | 5.60 | 5.60 | 5.35 | 35,285 |
| Apr 26 2024 | 5.30 | 0.00 | 0.00% | 5.35 | 5.50 | 5.30 | 12,793 |
| Apr 25 2024 | 5.30 | 0.05 | 0.95% | 5.40 | 5.45 | 5.30 | 16,140 |
| Apr 24 2024 | 5.25 | 0.00 | 0.00% | 5.35 | 5.45 | 5.25 | 6,076 |
| Apr 23 2024 | 5.25 | 0.00 | 0.00% | 5.30 | 5.45 | 5.25 | 4,436 |
| Apr 22 2024 | 5.25 | -0.15 | -2.78% | 5.40 | 5.40 | 5.20 | 24,489 |
| Apr 19 2024 | 5.40 | -0.05 | -0.92% | 5.40 | 5.45 | 5.25 | 23,021 |
| Apr 18 2024 | 5.45 | -0.15 | -2.68% | 5.60 | 5.90 | 5.40 | 26,847 |
| Apr 17 2024 | 5.60 | 0.25 | 4.67% | 5.65 | 5.65 | 5.35 | 28,543 |
| Apr 16 2024 | 5.35 | -0.15 | -2.73% | 5.45 | 5.55 | 5.30 | 23,014 |
| Apr 15 2024 | 5.50 | 0.25 | 4.76% | 5.50 | 5.50 | 5.35 | 19,868 |
| Apr 12 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.65 | 5.25 | 57,399 |
| Apr 11 2024 | 5.25 | 0.29 | 5.85% | 5.05 | 5.35 | 4.98 | 38,816 |
| Apr 10 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.10 | 4.92 | 13,026 |
| Apr 09 2024 | 5.00 | 0.04 | 0.81% | 4.98 | 5.00 | 4.80 | 17,318 |
| Apr 08 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.00 | 4.86 | 6,902 |
| Apr 05 2024 | 5.00 | 0.06 | 1.21% | 4.94 | 5.00 | 4.84 | 6,519 |
| Apr 04 2024 | 4.94 | 0.16 | 3.35% | 5.10 | 5.20 | 4.90 | 16,914 |
| Apr 03 2024 | 4.78 | -0.22 | -4.40% | 5.05 | 5.05 | 4.74 | 26,260 |
| Apr 02 2024 | 5.00 | 0.10 | 2.04% | 5.10 | 5.10 | 4.94 | 10,402 |
| Mar 28 2024 | 4.90 | 0.04 | 0.82% | 5.10 | 5.10 | 4.88 | 14,312 |
| Mar 27 2024 | 4.86 | -0.39 | -7.43% | 5.25 | 5.25 | 4.86 | 20,049 |
| Mar 26 2024 | 5.25 | -0.25 | -4.55% | 5.45 | 5.50 | 5.00 | 50,518 |
| Mar 25 2024 | 5.50 | 0.10 | 1.85% | 5.55 | 5.55 | 5.30 | 16,830 |
| Mar 22 2024 | 5.40 | -0.10 | -1.82% | 5.55 | 5.55 | 5.30 | 20,311 |
| Mar 21 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.50 | 5.30 | 13,015 |
| Mar 20 2024 | 5.35 | -0.50 | -8.55% | 5.85 | 5.85 | 5.25 | 56,912 |
| Mar 19 2024 | 5.85 | -0.35 | -5.65% | 6.05 | 6.05 | 5.70 | 52,369 |
| Mar 18 2024 | 6.20 | 0.35 | 5.98% | 6.00 | 6.20 | 5.85 | 102,181 |
| Mar 15 2024 | 5.85 | 0.45 | 8.33% | 5.40 | 5.90 | 5.40 | 53,934 |
| Mar 14 2024 | 5.40 | 0.60 | 12.50% | 4.94 | 5.85 | 4.86 | 153,327 |
| Mar 13 2024 | 4.80 | -0.25 | -4.95% | 4.96 | 4.96 | 4.56 | 71,108 |
| Mar 12 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.20 | 4.88 | 30,862 |
| Mar 11 2024 | 5.20 | -0.15 | -2.80% | 5.35 | 5.40 | 5.15 | 39,965 |
| Mar 08 2024 | 5.35 | -0.10 | -1.83% | 5.45 | 5.45 | 5.15 | 110,425 |
| Mar 07 2024 | 5.45 | 0.87 | 19.00% | 5.05 | 5.55 | 4.92 | 225,283 |
| Mar 06 2024 | 4.58 | 0.26 | 6.02% | 4.32 | 4.64 | 4.30 | 90,226 |
| Mar 05 2024 | 4.32 | 0.42 | 10.77% | 3.82 | 4.32 | 3.82 | 81,064 |
| Mar 04 2024 | 3.90 | 0.38 | 10.80% | 3.60 | 3.94 | 3.60 | 21,401 |
| Mar 01 2024 | 3.52 | -0.08 | -2.22% | 3.60 | 3.60 | 3.50 | 5,937 |
| Feb 29 2024 | 3.60 | -0.04 | -1.10% | 3.62 | 3.72 | 3.46 | 7,350 |
