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

Envela Corp (NY: ELA )

4.760 -0.020 (-0.42%)
Streaming Delayed Price Updated: 12:26 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 (%)
Nov 30, 2022 5.100 5.230 5.060 5.170 9,940 +0.07(+1.37%)
Nov 29, 2022 5.255 5.255 5.085 5.100 19,228 -0.11(-2.11%)
Nov 28, 2022 5.450 5.460 5.180 5.210 46,301 -0.25(-4.58%)
Nov 25, 2022 5.460 5.490 5.200 5.460 33,865 +0.11(+2.06%)
Nov 23, 2022 5.200 5.430 5.055 5.350 36,964 +0.26(+5.11%)
Nov 22, 2022 4.980 5.210 4.980 5.090 32,801 +0.16(+3.25%)
Nov 21, 2022 5.110 5.210 4.910 4.930 56,536 -0.34(-6.45%)
Nov 18, 2022 5.070 5.270 4.845 5.270 49,632 +0.24(+4.77%)
Nov 17, 2022 4.800 5.080 4.740 5.030 29,301 +0.17(+3.50%)
Nov 16, 2022 4.870 4.950 4.740 4.860 27,872 -0.03(-0.61%)
Nov 15, 2022 4.980 4.980 4.840 4.890 31,627 +0.10(+2.09%)
Nov 14, 2022 4.790 4.950 4.740 4.790 48,088 +0.00(+0.00%)
Nov 11, 2022 4.800 5.000 4.770 4.790 96,371 -0.01(-0.21%)
Nov 10, 2022 4.970 5.090 4.750 4.800 47,659 +0.03(+0.63%)
Nov 09, 2022 4.790 5.148 4.630 4.770 67,530 -0.02(-0.42%)
Nov 08, 2022 4.770 4.815 4.530 4.790 151,609 +0.12(+2.57%)
Nov 07, 2022 4.500 4.740 4.500 4.670 206,238 +0.17(+3.78%)
Nov 04, 2022 4.800 4.890 4.500 4.500 74,278 -0.20(-4.26%)
Nov 03, 2022 4.820 4.960 4.600 4.700 218,666 -0.26(-5.24%)
Nov 02, 2022 5.250 5.340 4.860 4.960 42,297 -0.30(-5.79%)
Nov 01, 2022 5.450 5.450 5.250 5.265 15,716 +0.01(+0.29%)
Oct 31, 2022 5.150 5.370 5.150 5.250 36,306 -0.01(-0.19%)
Oct 28, 2022 5.400 5.554 5.250 5.260 28,359 -0.04(-0.75%)
Oct 27, 2022 5.100 5.300 5.100 5.300 24,695 +0.20(+3.92%)
Oct 26, 2022 4.890 5.253 4.890 5.100 16,507 +0.14(+2.82%)
Oct 25, 2022 4.940 5.085 4.860 4.960 17,442 +0.15(+3.12%)
Oct 24, 2022 4.880 4.950 4.775 4.810 28,074 -0.05(-1.03%)
Oct 21, 2022 4.810 5.000 4.800 4.860 29,553 +0.08(+1.67%)
Oct 20, 2022 4.800 4.890 4.735 4.780 22,608 -0.01(-0.21%)
Oct 19, 2022 5.010 5.010 4.790 4.790 19,266 -0.27(-5.34%)
Oct 18, 2022 5.100 5.240 4.930 5.060 32,585 +0.00(+0.00%)
Oct 17, 2022 4.980 5.100 4.800 5.060 36,255 +0.24(+4.98%)
Oct 14, 2022 5.070 5.115 4.730 4.820 18,243 -0.20(-3.98%)
Oct 13, 2022 4.740 5.100 4.740 5.020 23,871 +0.13(+2.66%)
Oct 12, 2022 4.800 4.930 4.800 4.890 22,520 +0.06(+1.24%)
Oct 11, 2022 4.840 4.950 4.820 4.830 30,959 -0.15(-3.01%)
Oct 10, 2022 5.110 5.110 4.823 4.980 76,284 -0.14(-2.73%)
Oct 07, 2022 5.250 5.330 5.120 5.120 17,964 -0.15(-2.85%)
Oct 06, 2022 5.220 5.331 5.220 5.270 11,105 +0.05(+0.96%)
Oct 05, 2022 5.300 5.434 5.220 5.220 36,781 -0.07(-1.32%)
Oct 04, 2022 5.300 5.420 5.280 5.290 43,776 +0.02(+0.38%)
Oct 03, 2022 5.180 5.410 5.080 5.270 25,065 +0.21(+4.15%)
Sep 30, 2022 5.090 5.300 5.060 5.060 22,266 -0.07(-1.36%)
Sep 29, 2022 5.150 5.320 5.080 5.130 30,045 -0.04(-0.77%)
Sep 28, 2022 5.200 5.290 5.100 5.170 35,422 -0.11(-2.08%)
Sep 27, 2022 5.270 5.380 5.210 5.280 18,216 +0.08(+1.64%)
Sep 26, 2022 5.080 5.497 5.045 5.195 95,872 +0.12(+2.26%)
Sep 23, 2022 5.360 5.400 5.080 5.080 86,817 -0.37(-6.79%)
Sep 22, 2022 5.500 5.635 5.250 5.450 55,268 -0.21(-3.71%)
Sep 21, 2022 5.820 5.878 5.590 5.660 34,773 -0.17(-2.92%)
Sep 20, 2022 6.110 6.170 5.660 5.830 77,323 -0.35(-5.66%)
Sep 19, 2022 6.450 6.450 6.120 6.180 83,357 -0.35(-5.36%)
Sep 16, 2022 6.540 6.800 6.350 6.530 58,089 -0.15(-2.25%)
Sep 15, 2022 6.650 6.814 6.610 6.680 21,467 +0.05(+0.75%)
Sep 14, 2022 6.710 6.870 6.630 6.630 26,260 -0.08(-1.19%)
Sep 13, 2022 6.640 6.895 6.550 6.710 48,273 -0.11(-1.61%)
Sep 12, 2022 7.020 7.200 6.790 6.820 53,828 -0.20(-2.85%)
Sep 09, 2022 7.070 7.170 7.010 7.020 15,933 +0.12(+1.74%)
Sep 08, 2022 6.960 7.220 6.850 6.900 15,319 -0.06(-0.86%)
Sep 07, 2022 6.790 7.260 6.790 6.960 41,523 +0.17(+2.50%)
Sep 06, 2022 6.830 7.376 6.590 6.790 117,412 -0.07(-1.02%)
Sep 02, 2022 7.110 7.130 6.800 6.860 35,973 -0.15(-2.14%)
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.