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

Envela Corp (NY: ELA )

4.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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, 2023 7.300 7.330 7.200 7.300 12,236 -0.02(-0.27%)
Feb 27, 2023 7.350 7.350 7.024 7.320 28,349 +0.07(+0.97%)
Feb 24, 2023 7.090 7.300 7.050 7.250 36,266 +0.15(+2.11%)
Feb 23, 2023 7.150 7.220 7.100 7.100 13,450 +0.01(+0.14%)
Feb 22, 2023 7.000 7.205 7.000 7.090 11,423 +0.04(+0.57%)
Feb 21, 2023 6.990 7.100 6.920 7.050 39,019 -0.27(-3.69%)
Feb 17, 2023 7.390 7.390 7.180 7.320 20,024 +0.01(+0.14%)
Feb 16, 2023 7.400 7.400 7.029 7.310 23,587 +0.03(+0.41%)
Feb 15, 2023 6.930 7.380 6.927 7.280 51,881 +0.38(+5.51%)
Feb 14, 2023 6.720 6.900 6.700 6.900 24,892 +0.12(+1.77%)
Feb 13, 2023 6.980 6.980 6.510 6.780 27,536 +0.18(+2.73%)
Feb 10, 2023 6.870 6.870 6.580 6.600 9,372 -0.05(-0.75%)
Feb 09, 2023 6.630 6.650 6.555 6.650 18,997 -0.01(-0.15%)
Feb 08, 2023 6.680 6.811 6.600 6.660 15,030 -0.04(-0.60%)
Feb 07, 2023 6.860 6.940 6.640 6.700 14,727 -0.13(-1.90%)
Feb 06, 2023 6.960 6.980 6.750 6.830 33,451 -0.08(-1.16%)
Feb 03, 2023 6.670 6.980 6.650 6.910 26,703 +0.25(+3.75%)
Feb 02, 2023 6.640 6.844 6.640 6.660 27,362 +0.02(+0.30%)
Feb 01, 2023 6.790 6.798 6.630 6.640 82,977 -0.04(-0.60%)
Jan 31, 2023 6.200 6.720 6.200 6.680 26,893 +0.43(+6.88%)
Jan 30, 2023 6.390 6.390 6.390 6.250 24,538 +0.00(+0.00%)
Jan 27, 2023 6.150 6.350 6.150 6.250 22,215 +0.03(+0.48%)
Jan 26, 2023 6.220 6.400 6.150 6.220 62,553 +0.00(+0.00%)
Jan 25, 2023 6.410 6.410 6.090 6.220 39,564 -0.02(-0.32%)
Jan 24, 2023 6.000 6.240 6.000 6.240 27,997 +0.17(+2.80%)
Jan 23, 2023 6.250 6.250 6.010 6.070 18,531 +0.03(+0.50%)
Jan 20, 2023 5.620 6.060 5.600 6.040 28,726 +0.37(+6.53%)
Jan 19, 2023 5.702 5.745 5.620 5.670 65,609 -0.05(-0.87%)
Jan 18, 2023 5.730 5.750 5.600 5.720 43,824 -0.01(-0.17%)
Jan 17, 2023 5.810 5.811 5.650 5.730 30,353 -0.12(-2.05%)
Jan 13, 2023 5.500 5.860 5.500 5.850 31,164 +0.33(+5.98%)
Jan 12, 2023 5.710 5.749 5.500 5.520 20,452 -0.08(-1.43%)
Jan 11, 2023 5.430 5.679 5.430 5.600 23,186 -0.09(-1.58%)
Jan 10, 2023 5.530 5.690 5.300 5.690 12,398 +0.21(+3.83%)
Jan 09, 2023 5.250 5.520 5.250 5.480 51,893 +0.23(+4.38%)
Jan 06, 2023 5.400 5.400 5.250 5.250 31,576 +0.03(+0.57%)
Jan 05, 2023 5.220 5.280 5.190 5.220 30,436 +0.00(+0.00%)
Jan 04, 2023 5.260 5.280 5.110 5.220 39,409 -0.04(-0.76%)
Jan 03, 2023 5.220 5.312 5.210 5.260 26,705 +0.00(+0.00%)
Dec 30, 2022 5.200 5.260 5.170 5.260 18,680 +0.10(+1.94%)
Dec 29, 2022 5.240 5.390 5.160 5.160 34,504 -0.10(-1.90%)
Dec 28, 2022 5.260 5.280 5.125 5.260 28,930 +0.03(+0.57%)
Dec 27, 2022 5.230 5.340 5.210 5.230 25,109 -0.06(-1.13%)
Dec 23, 2022 5.280 5.377 5.190 5.290 40,928 -0.06(-1.12%)
Dec 22, 2022 5.300 5.350 5.120 5.350 30,075 +0.02(+0.38%)
Dec 21, 2022 5.160 5.400 5.160 5.330 54,428 +0.13(+2.50%)
Dec 20, 2022 5.260 5.500 5.180 5.200 125,471 -0.07(-1.33%)
Dec 19, 2022 5.680 5.680 5.190 5.270 84,367 -0.17(-3.13%)
Dec 16, 2022 5.590 5.820 5.390 5.440 76,183 -0.25(-4.39%)
Dec 15, 2022 5.480 5.938 5.400 5.690 136,203 +0.25(+4.60%)
Dec 14, 2022 5.920 6.110 5.440 5.440 130,932 -0.42(-7.17%)
Dec 13, 2022 5.700 5.860 5.600 5.860 32,421 +0.36(+6.55%)
Dec 12, 2022 5.450 5.656 5.365 5.500 47,002 +0.01(+0.18%)
Dec 09, 2022 5.260 5.565 5.240 5.490 66,904 +0.25(+4.77%)
Dec 08, 2022 5.190 5.340 5.190 5.240 22,749 +0.03(+0.58%)
Dec 07, 2022 5.720 5.910 5.120 5.210 32,894 -0.03(-0.57%)
Dec 06, 2022 5.690 5.690 5.180 5.240 52,971 -0.04(-0.76%)
Dec 05, 2022 5.320 5.408 5.250 5.280 47,009 -0.04(-0.75%)
Dec 02, 2022 5.300 5.490 5.230 5.320 43,243 +0.02(+0.38%)
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.