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

Envela Corp (NY: ELA )

4.720 +0.140 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 6.540 6.720 6.360 6.500 230,071 -0.03(-0.46%)
Mar 30, 2023 6.417 6.591 6.260 6.530 147,183 +0.22(+3.49%)
Mar 29, 2023 6.560 6.600 6.200 6.310 102,154 -0.19(-2.92%)
Mar 28, 2023 6.790 6.790 6.330 6.500 210,558 +0.03(+0.46%)
Mar 27, 2023 6.700 6.790 6.330 6.470 259,241 -0.07(-1.07%)
Mar 24, 2023 6.510 6.650 6.420 6.540 75,475 -0.03(-0.46%)
Mar 23, 2023 6.610 6.870 6.300 6.570 81,516 +0.05(+0.77%)
Mar 22, 2023 7.020 7.030 6.460 6.520 181,046 -0.50(-7.12%)
Mar 21, 2023 6.990 7.260 6.914 7.020 104,585 +0.06(+0.86%)
Mar 20, 2023 6.990 7.120 6.760 6.960 67,378 -0.03(-0.43%)
Mar 17, 2023 7.010 7.405 6.500 6.990 231,488 -0.61(-8.03%)
Mar 16, 2023 7.320 7.860 7.250 7.600 77,600 +0.27(+3.68%)
Mar 15, 2023 7.500 7.500 7.238 7.330 30,834 -0.14(-1.87%)
Mar 14, 2023 7.570 7.700 7.380 7.470 45,473 -0.14(-1.84%)
Mar 13, 2023 7.990 7.990 7.500 7.610 60,914 -0.39(-4.87%)
Mar 10, 2023 7.500 8.050 7.500 8.000 121,647 +0.20(+2.56%)
Mar 09, 2023 7.840 7.840 7.730 7.800 42,673 -0.02(-0.26%)
Mar 08, 2023 7.650 7.840 7.420 7.820 46,600 +0.25(+3.30%)
Mar 07, 2023 7.410 7.610 7.410 7.570 23,122 +0.12(+1.61%)
Mar 06, 2023 7.580 7.650 7.435 7.450 38,180 -0.13(-1.72%)
Mar 03, 2023 7.320 7.590 7.290 7.580 24,381 +0.17(+2.29%)
Mar 02, 2023 7.410 7.470 7.250 7.410 23,610 -0.07(-0.94%)
Mar 01, 2023 7.240 7.590 7.240 7.480 42,798 +0.18(+2.47%)
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%)
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.