Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envela Corporation Common Stock (NY: ELA )

6.740 -0.050 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.600 6.740 6.530 6.740 16,694 -0.05(-0.74%)
Feb 13, 2025 6.680 7.000 6.680 6.790 8,711 +0.01(+0.15%)
Feb 12, 2025 6.680 6.920 6.680 6.780 6,645 +0.01(+0.15%)
Feb 11, 2025 7.050 7.050 6.690 6.770 14,620 -0.20(-2.87%)
Feb 10, 2025 6.850 7.040 6.770 6.970 10,464 +0.20(+2.95%)
Feb 07, 2025 6.800 6.920 6.600 6.770 20,710 -0.10(-1.46%)
Feb 06, 2025 6.740 6.900 6.380 6.870 29,894 +0.05(+0.73%)
Feb 05, 2025 6.800 6.880 6.664 6.820 8,426 -0.07(-1.02%)
Feb 04, 2025 6.560 6.890 6.560 6.890 11,356 +0.23(+3.45%)
Feb 03, 2025 6.710 6.950 6.040 6.660 62,895 -0.29(-4.17%)
Jan 31, 2025 6.920 7.000 6.870 6.950 8,445 -0.09(-1.28%)
Jan 30, 2025 6.940 7.050 6.710 7.040 18,028 +0.12(+1.73%)
Jan 29, 2025 6.960 6.960 6.620 6.920 24,053 -0.06(-0.86%)
Jan 28, 2025 7.050 7.180 6.920 6.980 16,469 -0.16(-2.24%)
Jan 27, 2025 7.360 7.360 7.030 7.140 8,327 -0.26(-3.51%)
Jan 24, 2025 7.093 7.480 7.093 7.400 11,769 -0.08(-1.07%)
Jan 23, 2025 7.200 7.480 7.100 7.480 20,010 +0.13(+1.77%)
Jan 22, 2025 7.500 7.500 7.190 7.350 19,545 +0.16(+2.23%)
Jan 21, 2025 7.070 7.360 7.000 7.190 17,371 +0.06(+0.84%)
Jan 17, 2025 6.990 7.130 6.755 7.130 7,150 +0.06(+0.85%)
Jan 16, 2025 6.840 7.070 6.760 7.070 12,042 +0.31(+4.59%)
Jan 15, 2025 6.570 6.790 6.570 6.760 10,074 +0.00(+0.00%)
Jan 14, 2025 6.880 6.890 6.640 6.760 13,860 -0.19(-2.73%)
Jan 13, 2025 7.150 7.208 6.810 6.950 7,399 -0.13(-1.84%)
Jan 10, 2025 7.040 7.180 6.910 7.080 11,019 -0.09(-1.26%)
Jan 08, 2025 7.160 7.310 7.070 7.170 11,926 -0.25(-3.37%)
Jan 07, 2025 7.070 7.480 7.070 7.420 22,045 +0.01(+0.13%)
Jan 06, 2025 7.400 7.460 7.060 7.410 23,833 +0.16(+2.21%)
Jan 03, 2025 7.080 7.400 7.050 7.250 18,806 +0.19(+2.69%)
Jan 02, 2025 6.940 7.160 6.900 7.060 8,488 -0.12(-1.67%)
Dec 31, 2024 7.180 0 -0.01(-0.14%)
Dec 30, 2024 7.080 7.404 7.000 7.190 18,125 +0.04(+0.56%)
Dec 27, 2024 7.220 7.300 7.080 7.150 9,479 -0.10(-1.38%)
Dec 26, 2024 7.240 7.280 7.225 7.250 16,336 -0.07(-0.89%)
Dec 24, 2024 7.130 7.340 7.030 7.315 9,714 +0.19(+2.59%)
Dec 23, 2024 7.310 7.430 7.130 7.130 20,780 -0.30(-4.04%)
Dec 20, 2024 7.570 7.600 7.220 7.430 38,733 -0.07(-0.93%)
Dec 19, 2024 7.500 7.689 7.230 7.500 19,261 +0.00(+0.00%)
Dec 18, 2024 7.790 7.790 7.500 7.500 30,314 -0.31(-3.97%)
Dec 17, 2024 7.730 7.870 7.642 7.810 29,224 -0.07(-0.89%)
Dec 16, 2024 7.410 7.880 7.270 7.880 40,569 +0.48(+6.49%)
Dec 13, 2024 7.230 7.400 7.230 7.400 7,639 +0.04(+0.54%)
Dec 12, 2024 7.400 7.400 7.140 7.360 15,523 +0.14(+1.94%)
Dec 11, 2024 6.890 7.220 6.780 7.220 28,871 +0.36(+5.25%)
Dec 10, 2024 6.970 7.050 6.860 6.860 15,257 -0.14(-2.00%)
Dec 09, 2024 7.040 7.043 6.870 7.000 49,194 -0.04(-0.57%)
Dec 06, 2024 7.310 7.310 7.010 7.040 16,532 -0.23(-3.16%)
Dec 05, 2024 7.370 7.490 7.050 7.270 33,226 -0.14(-1.89%)
Dec 04, 2024 6.800 7.410 6.800 7.410 68,130 +0.68(+10.10%)
Dec 03, 2024 6.800 6.830 6.540 6.730 44,398 +0.07(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.