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: 4:10 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 (%)
Feb 28, 2022 4.140 4.220 4.120 4.170 21,887 +0.05(+1.21%)
Feb 25, 2022 4.100 4.230 4.120 4.120 10,105 +0.02(+0.49%)
Feb 24, 2022 4.100 4.110 4.020 4.100 18,209 -0.04(-0.97%)
Feb 23, 2022 4.190 4.190 3.990 4.140 83,939 +0.04(+0.98%)
Feb 22, 2022 4.120 4.120 4.090 4.100 12,297 +0.00(+0.00%)
Feb 18, 2022 4.100 0 -0.08(-1.91%)
Feb 17, 2022 4.110 4.190 4.100 4.180 7,554 +0.05(+1.21%)
Feb 16, 2022 4.120 4.160 4.100 4.130 13,504 +0.02(+0.49%)
Feb 15, 2022 4.190 4.190 4.100 4.110 20,311 +0.01(+0.24%)
Feb 14, 2022 4.080 4.150 4.070 4.100 16,475 +0.00(+0.00%)
Feb 11, 2022 4.070 4.190 4.035 4.100 28,142 +0.00(+0.00%)
Feb 10, 2022 4.140 4.180 4.050 4.100 12,651 -0.03(-0.73%)
Feb 09, 2022 4.095 4.200 4.095 4.130 15,889 +0.01(+0.24%)
Feb 08, 2022 3.976 4.120 3.976 4.120 46,862 +0.07(+1.73%)
Feb 07, 2022 4.040 4.070 3.980 4.050 11,080 +0.04(+1.12%)
Feb 04, 2022 3.990 4.010 3.990 4.005 6,795 +0.00(+0.12%)
Feb 03, 2022 3.950 4.030 4.000 12,938 -0.04(-0.99%)
Feb 02, 2022 3.900 4.040 3.781 4.040 18,974 +0.00(+0.00%)
Feb 01, 2022 4.050 4.050 3.935 4.040 44,582 +0.07(+1.76%)
Jan 31, 2022 3.940 4.010 3.970 12,512 +0.07(+1.79%)
Jan 28, 2022 3.580 3.940 3.510 3.900 34,391 +0.21(+5.69%)
Jan 27, 2022 3.700 3.890 3.560 3.690 19,960 +0.04(+1.10%)
Jan 26, 2022 3.650 3.709 3.510 3.650 28,958 +0.00(+0.00%)
Jan 25, 2022 3.770 3.810 3.570 3.650 41,859 -0.15(-3.99%)
Jan 24, 2022 3.920 3.920 3.725 3.802 30,992 -0.15(-3.76%)
Jan 21, 2022 4.010 4.040 3.930 3.950 65,980 -0.10(-2.47%)
Jan 20, 2022 4.130 4.130 4.000 4.050 80,268 -0.01(-0.25%)
Jan 19, 2022 4.010 4.160 4.000 4.060 20,683 -0.04(-0.98%)
Jan 18, 2022 4.010 4.155 4.000 4.100 27,008 +0.02(+0.49%)
Jan 14, 2022 4.080 0 -0.02(-0.49%)
Jan 13, 2022 4.070 4.120 4.060 4.100 7,212 +0.00(+0.00%)
Jan 12, 2022 4.090 4.255 4.020 4.100 20,919 +0.04(+0.99%)
Jan 11, 2022 4.010 4.140 3.960 4.060 16,217 +0.01(+0.25%)
Jan 10, 2022 4.080 4.140 3.960 4.050 42,945 -0.09(-2.17%)
Jan 07, 2022 4.060 4.140 3.990 4.140 22,136 +0.04(+0.98%)
Jan 06, 2022 4.050 4.110 4.030 4.100 26,569 +0.02(+0.49%)
Jan 05, 2022 4.090 4.130 4.050 4.080 12,449 +0.02(+0.49%)
Jan 04, 2022 3.930 4.160 3.930 4.060 37,133 -0.03(-0.73%)
Jan 03, 2022 4.050 4.170 3.930 4.090 28,467 +0.02(+0.49%)
Dec 31, 2021 4.100 4.110 3.940 4.070 26,873 +0.02(+0.49%)
Dec 30, 2021 4.100 4.170 4.050 4.050 26,377 -0.06(-1.46%)
Dec 29, 2021 4.110 4.160 4.100 4.110 17,852 -0.03(-0.72%)
Dec 28, 2021 4.100 4.240 4.050 4.140 49,329 +0.02(+0.49%)
Dec 27, 2021 4.080 4.400 4.080 4.120 25,257 +0.02(+0.49%)
Dec 23, 2021 3.970 4.140 3.970 4.100 10,274 +0.02(+0.49%)
Dec 22, 2021 4.170 4.170 4.020 4.080 3,766 -0.02(-0.49%)
Dec 21, 2021 4.050 4.100 3.995 4.100 14,328 +0.08(+1.99%)
Dec 20, 2021 4.050 4.070 3.920 4.020 42,847 -0.09(-2.19%)
Dec 17, 2021 4.000 4.170 4.000 4.110 8,065 +0.06(+1.48%)
Dec 16, 2021 4.030 4.180 3.980 4.050 79,075 +0.07(+1.76%)
Dec 15, 2021 4.060 4.150 3.980 3.980 56,502 -0.12(-2.93%)
Dec 14, 2021 4.010 4.150 3.970 4.100 12,995 +0.02(+0.49%)
Dec 13, 2021 4.190 4.190 4.020 4.080 15,723 -0.08(-1.92%)
Dec 10, 2021 4.279 4.279 4.061 4.160 14,932 +0.05(+1.22%)
Dec 09, 2021 4.020 4.160 4.010 4.110 17,618 +0.04(+0.98%)
Dec 08, 2021 3.850 4.210 3.850 4.070 48,420 +0.08(+1.88%)
Dec 07, 2021 4.000 4.050 3.950 3.995 22,092 +0.04(+1.14%)
Dec 06, 2021 3.910 4.019 3.890 3.950 33,430 +0.00(+0.00%)
Dec 03, 2021 4.000 4.000 3.917 3.950 12,550 -0.05(-1.25%)
Dec 02, 2021 4.000 4.040 3.990 4.000 9,307 -0.01(-0.25%)
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.