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

Envela Corp (NY: ELA )

6.000 +0.130 (+2.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 5.870 6.000 5.758 6.000 50,126 +0.13(+2.21%)
Nov 07, 2024 5.850 5.903 5.780 5.870 14,261 +0.33(+5.96%)
Nov 06, 2024 5.550 5.900 5.465 5.540 28,897 +0.18(+3.36%)
Nov 05, 2024 5.120 5.441 5.120 5.360 2,755 -0.01(-0.19%)
Nov 04, 2024 5.190 5.370 5.190 5.370 1,149 +0.15(+2.87%)
Nov 01, 2024 5.300 5.315 5.130 5.220 16,098 -0.04(-0.76%)
Oct 31, 2024 5.240 5.335 5.210 5.260 12,696 -0.03(-0.57%)
Oct 30, 2024 5.350 5.490 5.200 5.290 11,893 -0.07(-1.31%)
Oct 29, 2024 5.260 5.420 5.230 5.360 3,653 +0.01(+0.19%)
Oct 28, 2024 5.220 5.380 5.220 5.350 4,417 +0.15(+2.88%)
Oct 25, 2024 5.150 5.360 5.150 5.200 7,420 +0.00(+0.00%)
Oct 24, 2024 5.180 5.240 5.180 5.200 2,366 +0.02(+0.39%)
Oct 23, 2024 5.180 5.270 5.180 5.180 2,554 -0.09(-1.71%)
Oct 22, 2024 5.200 5.280 5.170 5.270 3,711 +0.00(+0.00%)
Oct 21, 2024 5.380 5.380 5.180 5.270 8,795 -0.07(-1.31%)
Oct 18, 2024 5.394 5.394 5.330 5.340 2,878 +0.03(+0.56%)
Oct 17, 2024 5.370 5.390 5.280 5.310 4,197 -0.03(-0.56%)
Oct 16, 2024 5.340 5.340 5.300 5.340 3,725 -0.05(-0.93%)
Oct 15, 2024 5.230 5.400 5.230 5.390 13,598 +0.11(+2.08%)
Oct 14, 2024 5.340 5.340 5.245 5.280 4,544 -0.06(-1.12%)
Oct 11, 2024 5.300 5.340 5.212 5.340 5,088 +0.00(+0.00%)
Oct 10, 2024 5.150 5.340 5.130 5.340 12,917 +0.00(+0.00%)
Oct 09, 2024 5.330 5.340 5.210 5.340 5,672 +0.00(+0.00%)
Oct 08, 2024 5.340 5.340 5.250 5.340 3,500 +0.00(+0.00%)
Oct 07, 2024 5.300 5.340 5.235 5.340 9,594 +0.04(+0.76%)
Oct 04, 2024 5.440 5.440 5.210 5.300 3,076 -0.05(-0.94%)
Oct 03, 2024 5.370 5.370 5.247 5.350 2,744 -0.02(-0.37%)
Oct 02, 2024 5.210 5.410 5.100 5.370 22,794 +0.14(+2.68%)
Oct 01, 2024 5.400 5.440 5.230 5.230 29,316 -0.25(-4.56%)
Sep 30, 2024 5.340 5.540 5.320 5.480 4,479 +0.04(+0.74%)
Sep 27, 2024 5.595 5.595 5.250 5.440 15,327 -0.16(-2.86%)
Sep 26, 2024 5.650 5.650 5.520 5.600 4,554 +0.00(+0.00%)
Sep 25, 2024 5.570 5.610 5.560 5.600 5,085 -0.03(-0.53%)
Sep 24, 2024 5.640 5.690 5.620 5.630 10,695 -0.08(-1.40%)
Sep 23, 2024 5.800 5.800 5.510 5.710 13,825 -0.04(-0.70%)
Sep 20, 2024 5.500 5.750 5.370 5.750 42,941 +0.25(+4.55%)
Sep 19, 2024 5.390 5.545 5.380 5.500 14,067 +0.12(+2.23%)
Sep 18, 2024 5.170 5.500 5.170 5.380 45,833 +0.07(+1.32%)
Sep 17, 2024 5.260 5.310 5.240 5.310 5,735 +0.00(+0.00%)
Sep 16, 2024 5.290 5.310 5.260 5.310 5,263 +0.00(+0.00%)
Sep 13, 2024 5.270 5.310 5.260 5.310 12,326 +0.02(+0.38%)
Sep 12, 2024 5.195 5.290 5.195 5.290 7,170 +0.02(+0.38%)
Sep 11, 2024 5.010 5.270 5.010 5.270 6,595 +0.14(+2.73%)
Sep 10, 2024 4.900 5.218 4.900 5.130 11,669 -0.05(-0.97%)
Sep 09, 2024 5.020 5.183 5.020 5.180 4,552 -0.09(-1.71%)
Sep 06, 2024 5.220 5.290 5.170 5.270 27,906 +0.02(+0.38%)
Sep 05, 2024 4.930 5.250 4.930 5.250 33,385 +0.15(+2.94%)
Sep 04, 2024 5.066 5.150 5.066 5.100 11,212 +0.01(+0.20%)
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.