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

Envela Corp (NY: ELA )

4.360 +0.040 (+0.93%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 4.320 4.395 4.210 4.320 20,349 -0.10(-2.26%)
Apr 24, 2024 4.460 4.460 4.280 4.420 39,753 +0.03(+0.68%)
Apr 23, 2024 4.250 4.430 4.205 4.390 17,289 +0.10(+2.33%)
Apr 22, 2024 4.250 4.390 4.240 4.290 27,508 +0.01(+0.23%)
Apr 19, 2024 4.310 4.415 4.200 4.280 35,737 -0.04(-0.93%)
Apr 18, 2024 4.340 4.485 4.310 4.320 39,402 -0.10(-2.26%)
Apr 17, 2024 4.450 4.450 4.310 4.420 36,485 -0.02(-0.45%)
Apr 16, 2024 4.300 4.465 4.230 4.440 109,138 +0.14(+3.26%)
Apr 15, 2024 4.410 4.440 4.300 4.300 78,934 -0.05(-1.15%)
Apr 12, 2024 4.500 4.520 4.290 4.350 85,958 -0.18(-3.97%)
Apr 11, 2024 4.500 4.560 4.330 4.530 27,988 +0.07(+1.57%)
Apr 10, 2024 4.370 4.585 4.290 4.460 99,101 -0.05(-1.11%)
Apr 09, 2024 4.615 4.656 4.420 4.510 26,617 -0.05(-1.10%)
Apr 08, 2024 4.560 4.590 4.540 4.560 25,227 +0.03(+0.66%)
Apr 05, 2024 4.560 4.620 4.520 4.530 67,793 -0.06(-1.31%)
Apr 04, 2024 4.700 4.700 4.500 4.590 61,717 -0.07(-1.50%)
Apr 03, 2024 4.600 4.841 4.600 4.660 97,000 +0.06(+1.30%)
Apr 02, 2024 4.550 4.630 4.500 4.600 34,470 +0.04(+0.88%)
Apr 01, 2024 4.630 4.640 4.440 4.560 35,428 -0.06(-1.30%)
Mar 28, 2024 4.605 4.642 4.570 4.620 19,707 +0.07(+1.54%)
Mar 27, 2024 4.480 4.570 4.405 4.550 66,084 +0.11(+2.48%)
Mar 26, 2024 4.520 4.520 4.345 4.440 73,058 -0.04(-0.89%)
Mar 25, 2024 4.330 4.560 4.330 4.480 103,210 +0.17(+3.94%)
Mar 22, 2024 4.460 4.520 4.310 4.310 73,764 -0.09(-2.05%)
Mar 21, 2024 4.460 4.590 4.318 4.400 162,172 -0.24(-5.17%)
Mar 20, 2024 4.410 4.681 4.370 4.640 23,850 +0.23(+5.22%)
Mar 19, 2024 4.220 4.436 4.220 4.410 19,861 +0.01(+0.23%)
Mar 18, 2024 4.390 4.623 4.390 4.400 9,054 -0.02(-0.45%)
Mar 15, 2024 4.320 4.420 4.320 4.420 35,747 +0.10(+2.31%)
Mar 14, 2024 4.320 4.336 4.310 4.320 18,913 -0.03(-0.69%)
Mar 13, 2024 4.330 4.350 4.315 4.350 30,803 +0.04(+0.93%)
Mar 12, 2024 4.380 4.410 4.220 4.310 35,088 -0.07(-1.60%)
Mar 11, 2024 4.300 4.400 4.260 4.380 12,613 +0.06(+1.39%)
Mar 08, 2024 4.250 4.380 4.240 4.320 33,254 +0.02(+0.47%)
Mar 07, 2024 4.310 4.330 4.260 4.300 37,804 -0.06(-1.38%)
Mar 06, 2024 4.360 4.360 4.280 4.360 18,183 +0.05(+1.16%)
Mar 05, 2024 4.370 4.380 4.310 4.310 8,465 -0.08(-1.82%)
Mar 04, 2024 4.500 4.510 4.350 4.390 55,457 -0.04(-0.90%)
Mar 01, 2024 4.320 4.500 4.300 4.430 41,106 +0.13(+3.02%)
Feb 29, 2024 4.420 4.604 4.300 4.300 15,576 -0.02(-0.46%)
Feb 28, 2024 4.300 4.500 4.300 4.320 10,922 -0.16(-3.57%)
Feb 27, 2024 4.240 4.594 4.240 4.480 30,892 +0.05(+1.13%)
Feb 26, 2024 4.490 4.615 4.415 4.430 28,691 -0.07(-1.56%)
Feb 23, 2024 4.462 4.510 4.320 4.500 29,275 +0.08(+1.81%)
Feb 22, 2024 4.460 4.510 4.325 4.420 23,992 -0.02(-0.45%)
Feb 21, 2024 4.516 4.575 4.440 4.440 12,645 -0.03(-0.67%)
Feb 20, 2024 4.550 4.650 4.378 4.470 47,442 -0.11(-2.40%)
Feb 16, 2024 4.540 4.720 4.500 4.580 19,657 -0.04(-0.87%)
Feb 15, 2024 4.370 4.620 4.370 4.620 29,442 +0.13(+2.90%)
Feb 14, 2024 4.400 4.500 4.359 4.490 12,243 +0.19(+4.42%)
Feb 13, 2024 4.560 4.620 4.300 4.300 34,217 -0.31(-6.72%)
Feb 12, 2024 4.530 4.750 4.530 4.610 24,697 +0.00(+0.00%)
Feb 09, 2024 4.430 4.619 4.410 4.610 23,797 +0.19(+4.30%)
Feb 08, 2024 4.520 4.574 4.420 4.420 16,533 -0.03(-0.67%)
Feb 07, 2024 4.450 4.539 4.450 4.450 16,047 +0.00(+0.00%)
Feb 06, 2024 4.380 4.559 4.380 4.450 21,635 +0.08(+1.83%)
Feb 05, 2024 4.420 4.560 4.330 4.370 40,043 -0.14(-3.10%)
Feb 02, 2024 4.470 4.550 4.400 4.510 17,439 -0.01(-0.22%)
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.