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

Envela Corp (NY: ELA )

4.920 +0.140 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 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 (%)
Jan 29, 2021 5.880 6.950 5.815 6.260 373,300 +0.38(+6.46%)
Jan 28, 2021 6.000 6.110 5.710 5.880 133,466 -0.05(-0.84%)
Jan 27, 2021 5.630 5.990 5.540 5.930 93,605 +0.17(+2.95%)
Jan 26, 2021 5.620 5.760 5.560 5.760 79,323 +0.24(+4.35%)
Jan 25, 2021 5.440 5.570 5.260 5.520 37,821 +0.09(+1.66%)
Jan 22, 2021 5.260 5.440 5.200 5.430 31,300 +0.16(+3.04%)
Jan 21, 2021 5.570 5.630 5.260 5.270 34,203 -0.26(-4.70%)
Jan 20, 2021 5.400 5.750 5.350 5.530 49,463 +0.19(+3.56%)
Jan 19, 2021 5.300 5.360 5.200 5.340 57,053 -0.04(-0.74%)
Jan 15, 2021 5.540 5.550 5.260 5.380 50,200 -0.21(-3.76%)
Jan 14, 2021 5.790 5.790 5.550 5.590 47,860 -0.12(-2.10%)
Jan 13, 2021 5.990 5.990 5.680 5.710 51,065 -0.28(-4.67%)
Jan 12, 2021 5.890 5.990 5.810 5.990 51,103 +0.23(+3.99%)
Jan 11, 2021 5.990 6.000 5.600 5.760 114,658 -0.12(-2.04%)
Jan 08, 2021 5.600 5.890 5.545 5.880 69,100 +0.35(+6.33%)
Jan 07, 2021 5.450 5.600 5.360 5.530 47,191 +0.16(+2.98%)
Jan 06, 2021 5.450 5.450 5.220 5.370 43,048 -0.01(-0.19%)
Jan 05, 2021 5.190 5.380 5.160 5.380 33,804 +0.24(+4.67%)
Jan 04, 2021 5.200 5.315 5.100 5.140 103,327 -0.06(-1.15%)
Dec 31, 2020 5.200 5.200 5.200 140,796 -0.17(-3.17%)
Dec 30, 2020 5.450 5.580 5.320 5.370 140,796 +0.15(+2.87%)
Dec 29, 2020 5.030 5.240 4.670 5.220 134,441 +0.12(+2.35%)
Dec 28, 2020 5.220 5.220 5.050 5.100 46,715 +0.09(+1.80%)
Dec 24, 2020 5.000 5.490 4.900 5.010 136,500 +0.01(+0.20%)
Dec 23, 2020 4.710 5.000 4.660 5.000 117,166 +0.31(+6.61%)
Dec 22, 2020 4.660 4.750 4.540 4.690 39,197 +0.15(+3.30%)
Dec 21, 2020 4.800 4.850 4.460 4.540 55,379 -0.30(-6.20%)
Dec 18, 2020 4.540 4.900 4.490 4.840 213,800 +0.36(+8.04%)
Dec 17, 2020 4.230 4.500 4.168 4.480 165,357 +0.27(+6.41%)
Dec 16, 2020 4.240 4.280 4.171 4.210 55,039 -0.04(-0.94%)
Dec 15, 2020 4.250 4.300 4.160 4.250 70,972 +0.08(+1.92%)
Dec 14, 2020 4.170 4.340 4.080 4.170 69,961 -0.02(-0.48%)
Dec 11, 2020 4.300 4.330 4.130 4.190 68,400 -0.06(-1.41%)
Dec 10, 2020 4.230 4.280 4.150 4.250 47,058 +0.05(+1.19%)
Dec 09, 2020 4.290 4.290 4.130 4.200 70,600 -0.09(-2.10%)
Dec 08, 2020 4.250 4.290 4.140 4.290 34,588 +0.06(+1.42%)
Dec 07, 2020 4.320 4.320 4.130 4.230 72,419 -0.04(-0.94%)
Dec 04, 2020 4.230 4.322 4.150 4.270 54,800 +0.04(+0.95%)
Dec 03, 2020 4.250 4.390 4.150 4.230 61,563 +0.00(+0.00%)
Dec 02, 2020 4.350 4.489 4.020 4.230 195,222 -0.09(-2.08%)
Dec 01, 2020 4.750 4.750 4.300 4.320 193,972 -0.30(-6.49%)
Nov 30, 2020 4.420 4.680 4.300 4.620 142,067 +0.25(+5.72%)
Nov 27, 2020 4.318 4.490 4.224 4.370 50,700 +0.07(+1.63%)
Nov 25, 2020 4.250 4.330 4.160 4.300 38,200 +0.10(+2.38%)
Nov 24, 2020 4.170 4.280 4.167 4.200 51,211 -0.01(-0.24%)
Nov 23, 2020 4.370 4.370 4.170 4.210 49,232 -0.05(-1.17%)
Nov 20, 2020 4.280 4.330 4.210 4.260 51,600 -0.06(-1.39%)
Nov 19, 2020 4.210 4.438 4.210 4.320 69,802 +0.07(+1.65%)
Nov 18, 2020 4.300 4.330 4.160 4.250 38,783 -0.01(-0.23%)
Nov 17, 2020 4.390 4.410 4.250 4.260 50,353 -0.08(-1.84%)
Nov 16, 2020 4.290 4.390 4.250 4.340 33,420 +0.05(+1.17%)
Nov 13, 2020 4.300 4.320 4.190 4.290 29,400 -0.01(-0.23%)
Nov 12, 2020 4.450 4.450 4.230 4.300 22,526 -0.17(-3.80%)
Nov 11, 2020 4.290 4.580 4.120 4.470 80,026 +0.19(+4.44%)
Nov 10, 2020 4.220 4.390 4.190 4.280 21,929 +0.12(+2.88%)
Nov 09, 2020 4.410 4.450 4.070 4.160 140,543 -0.20(-4.59%)
Nov 06, 2020 4.790 4.790 4.330 4.360 79,300 -0.31(-6.64%)
Nov 05, 2020 5.210 5.300 4.450 4.670 225,517 +0.17(+3.78%)
Nov 04, 2020 4.340 4.520 4.280 4.500 47,570 +0.25(+5.88%)
Nov 03, 2020 4.300 4.330 4.210 4.250 61,839 +0.02(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.