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 (%)
Sep 30, 2021 3.940 4.170 3.920 4.160 22,353 +0.21(+5.32%)
Sep 29, 2021 4.040 4.110 3.950 3.950 24,163 -0.06(-1.50%)
Sep 28, 2021 4.080 4.123 4.010 4.010 25,112 -0.11(-2.67%)
Sep 27, 2021 4.050 4.160 4.050 4.120 13,032 +0.07(+1.73%)
Sep 24, 2021 4.080 4.200 4.040 4.050 40,478 -0.05(-1.22%)
Sep 23, 2021 4.100 4.180 4.090 4.100 43,198 +0.02(+0.49%)
Sep 22, 2021 4.110 4.210 4.080 4.080 13,760 -0.02(-0.49%)
Sep 21, 2021 4.050 4.170 4.050 4.100 16,828 +0.01(+0.24%)
Sep 20, 2021 4.050 4.130 4.042 4.090 29,355 -0.09(-2.15%)
Sep 17, 2021 4.110 4.180 4.070 4.180 24,074 +0.02(+0.48%)
Sep 16, 2021 4.120 4.200 4.100 4.160 14,106 -0.02(-0.48%)
Sep 15, 2021 4.190 4.190 4.100 4.180 8,262 +0.03(+0.72%)
Sep 14, 2021 4.170 4.200 4.150 4.150 11,188 -0.03(-0.72%)
Sep 13, 2021 4.250 4.310 4.117 4.180 48,434 +0.13(+3.21%)
Sep 10, 2021 4.203 4.203 3.960 4.050 37,108 -0.07(-1.70%)
Sep 09, 2021 4.040 4.180 3.890 4.120 76,173 +0.10(+2.49%)
Sep 08, 2021 4.350 4.350 3.820 4.020 150,351 -0.28(-6.51%)
Sep 07, 2021 4.450 4.450 4.300 4.300 12,380 -0.11(-2.49%)
Sep 03, 2021 4.430 4.440 4.244 4.410 19,267 +0.10(+2.32%)
Sep 02, 2021 4.392 4.392 4.200 4.310 14,696 +0.01(+0.23%)
Sep 01, 2021 4.300 4.300 4.250 4.300 4,779 +0.07(+1.65%)
Aug 31, 2021 4.250 4.300 4.190 4.230 23,797 +0.00(+0.00%)
Aug 30, 2021 4.190 4.290 4.130 4.230 17,254 +0.04(+0.95%)
Aug 27, 2021 4.220 4.269 4.140 4.190 19,984 -0.09(-2.10%)
Aug 26, 2021 4.440 4.440 4.200 4.280 28,929 -0.09(-2.06%)
Aug 25, 2021 4.250 4.440 4.240 4.370 29,876 +0.08(+1.86%)
Aug 24, 2021 4.220 4.350 4.190 4.290 9,824 +0.00(+0.00%)
Aug 23, 2021 4.200 4.300 4.127 4.290 14,796 +0.09(+2.14%)
Aug 20, 2021 4.240 4.240 4.090 4.200 9,494 -0.04(-0.94%)
Aug 19, 2021 4.070 4.290 4.070 4.240 16,909 +0.17(+4.18%)
Aug 18, 2021 4.150 4.290 4.070 4.070 15,451 -0.07(-1.69%)
Aug 17, 2021 4.100 4.160 4.040 4.140 42,922 -0.14(-3.27%)
Aug 16, 2021 4.350 4.360 4.223 4.280 26,713 -0.08(-1.83%)
Aug 13, 2021 4.360 4.410 4.350 4.360 11,612 -0.04(-0.91%)
Aug 12, 2021 4.390 4.500 4.350 4.400 14,243 +0.02(+0.46%)
Aug 11, 2021 4.669 4.669 4.350 4.380 48,337 -0.34(-7.20%)
Aug 10, 2021 4.790 4.860 4.670 4.720 18,787 -0.07(-1.36%)
Aug 09, 2021 4.610 4.785 4.590 4.785 44,949 +0.14(+2.91%)
Aug 06, 2021 4.600 4.680 4.580 4.650 27,649 +0.05(+1.09%)
Aug 05, 2021 5.180 5.180 4.500 4.600 111,774 -0.56(-10.85%)
Aug 04, 2021 4.870 5.220 4.735 5.160 153,943 +0.31(+6.39%)
Aug 03, 2021 4.700 4.900 4.700 4.850 55,091 +0.20(+4.30%)
Aug 02, 2021 4.620 4.680 4.470 4.650 61,818 +0.23(+5.20%)
Jul 30, 2021 4.060 4.487 4.060 4.420 44,696 +0.07(+1.61%)
Jul 29, 2021 4.290 4.360 4.190 4.350 65,474 +0.13(+3.08%)
Jul 28, 2021 4.100 4.220 3.970 4.220 109,655 +0.29(+7.38%)
Jul 27, 2021 3.830 4.090 3.760 3.930 50,293 +0.12(+3.15%)
Jul 26, 2021 4.100 4.140 3.780 3.810 194,772 -0.35(-8.41%)
Jul 23, 2021 4.100 4.220 4.030 4.160 54,819 +0.06(+1.46%)
Jul 22, 2021 3.900 4.110 3.900 4.100 244,105 +0.22(+5.67%)
Jul 21, 2021 3.850 4.010 3.850 3.880 28,462 +0.03(+0.78%)
Jul 20, 2021 3.860 3.970 3.750 3.850 66,935 +0.04(+1.05%)
Jul 19, 2021 3.750 3.910 3.750 3.810 28,429 +0.00(+0.00%)
Jul 16, 2021 3.870 3.910 3.800 3.810 33,158 -0.06(-1.55%)
Jul 15, 2021 3.890 3.910 3.820 3.870 28,948 -0.04(-1.02%)
Jul 14, 2021 4.000 4.000 3.910 3.910 36,651 -0.06(-1.51%)
Jul 13, 2021 4.140 4.166 3.970 3.970 43,910 -0.16(-3.87%)
Jul 12, 2021 4.220 4.220 4.100 4.130 20,060 -0.06(-1.43%)
Jul 09, 2021 4.170 4.250 4.130 4.190 24,403 +0.02(+0.48%)
Jul 08, 2021 4.130 4.190 4.095 4.170 20,743 +0.00(+0.00%)
Jul 07, 2021 4.330 4.330 4.170 4.170 55,289 -0.16(-3.70%)
Jul 06, 2021 4.440 4.440 4.238 4.330 30,315 -0.11(-2.48%)
Jul 02, 2021 4.500 4.500 4.400 4.440 27,925 -0.04(-0.89%)
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.