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

Envela Corp (NY: ELA )

4.630 +0.110 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 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%)
Sep 01, 2022 7.200 7.385 6.650 7.010 50,596 -0.25(-3.44%)
Aug 31, 2022 7.100 7.430 7.085 7.260 44,803 +0.16(+2.25%)
Aug 30, 2022 7.520 7.523 7.020 7.100 49,184 -0.47(-6.21%)
Aug 29, 2022 7.530 7.715 7.310 7.570 42,284 -0.08(-1.05%)
Aug 26, 2022 7.840 7.870 7.610 7.650 53,058 -0.11(-1.42%)
Aug 25, 2022 7.790 7.900 7.516 7.760 42,911 +0.03(+0.39%)
Aug 24, 2022 7.790 7.960 7.680 7.730 36,379 -0.12(-1.53%)
Aug 23, 2022 8.060 8.060 7.790 7.850 84,916 -0.28(-3.44%)
Aug 22, 2022 8.120 8.250 7.680 8.130 78,811 -0.03(-0.37%)
Aug 19, 2022 8.410 8.410 8.010 8.160 42,672 -0.21(-2.51%)
Aug 18, 2022 8.150 8.420 8.080 8.370 33,903 +0.17(+2.07%)
Aug 17, 2022 8.130 8.360 8.020 8.200 75,622 +0.10(+1.23%)
Aug 16, 2022 8.040 8.130 7.910 8.100 89,275 +0.05(+0.62%)
Aug 15, 2022 8.000 8.240 7.830 8.050 57,243 +0.00(+0.00%)
Aug 12, 2022 8.050 8.127 7.830 8.050 38,330 -0.02(-0.25%)
Aug 11, 2022 8.390 8.400 7.850 8.070 103,410 -0.30(-3.58%)
Aug 10, 2022 8.000 8.400 7.964 8.370 120,311 +0.37(+4.62%)
Aug 09, 2022 7.850 8.000 7.700 8.000 114,445 +0.14(+1.78%)
Aug 08, 2022 7.510 8.000 7.450 7.860 166,612 +0.13(+1.68%)
Aug 05, 2022 8.140 8.150 7.370 7.730 97,042 -0.39(-4.80%)
Aug 04, 2022 7.250 8.230 6.790 8.120 329,183 +1.03(+14.53%)
Aug 03, 2022 6.730 7.240 6.670 7.090 80,903 +0.35(+5.19%)
Aug 02, 2022 6.790 6.966 6.560 6.740 102,995 -0.10(-1.46%)
Aug 01, 2022 6.590 7.025 6.590 6.840 143,562 +0.19(+2.86%)
Jul 29, 2022 6.890 6.950 6.620 6.650 88,466 -0.34(-4.86%)
Jul 28, 2022 6.970 6.995 6.730 6.990 72,749 +0.01(+0.14%)
Jul 27, 2022 6.880 7.210 6.770 6.980 78,280 +0.06(+0.87%)
Jul 26, 2022 7.140 7.300 6.660 6.920 157,594 -0.26(-3.62%)
Jul 25, 2022 7.450 7.620 7.120 7.180 241,477 -0.14(-1.91%)
Jul 22, 2022 7.670 7.700 6.910 7.320 192,620 -0.38(-4.94%)
Jul 21, 2022 7.410 7.760 7.410 7.700 149,400 +0.29(+3.91%)
Jul 20, 2022 7.880 7.900 7.300 7.410 177,941 -0.42(-5.36%)
Jul 19, 2022 7.560 7.860 7.500 7.830 208,681 +0.28(+3.71%)
Jul 18, 2022 7.420 7.635 7.400 7.550 79,493 +0.19(+2.58%)
Jul 15, 2022 7.490 7.550 7.230 7.360 58,521 -0.16(-2.13%)
Jul 14, 2022 7.700 7.700 7.130 7.520 59,092 -0.03(-0.40%)
Jul 13, 2022 7.480 7.686 7.350 7.550 43,528 +0.12(+1.62%)
Jul 12, 2022 7.730 7.740 7.090 7.430 178,182 -0.20(-2.62%)
Jul 11, 2022 7.240 7.705 7.200 7.630 172,740 +0.38(+5.24%)
Jul 08, 2022 7.220 7.250 7.020 7.250 31,753 +0.04(+0.55%)
Jul 07, 2022 7.100 7.250 6.840 7.210 82,525 +0.23(+3.30%)
Jul 06, 2022 7.140 7.140 6.790 6.980 50,404 -0.12(-1.69%)
Jul 05, 2022 7.110 7.120 6.960 7.100 92,273 +0.05(+0.71%)
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.