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

Envela Corp (NY: ELA )

4.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2020 2.590 2.950 2.580 2.660 302,700 +0.02(+0.76%)
Feb 27, 2020 2.210 2.650 2.200 2.640 280,148 +0.19(+7.76%)
Feb 26, 2020 2.660 2.663 2.450 2.450 124,811 -0.18(-6.84%)
Feb 25, 2020 2.660 2.940 2.620 2.630 250,402 +0.04(+1.48%)
Feb 24, 2020 2.520 2.680 2.400 2.592 202,660 -0.14(-5.07%)
Feb 21, 2020 2.640 2.760 2.605 2.730 105,400 +0.07(+2.63%)
Feb 20, 2020 2.570 2.690 2.430 2.660 176,151 +0.10(+3.91%)
Feb 19, 2020 2.600 2.690 2.560 2.560 279,790 -0.03(-1.16%)
Feb 18, 2020 2.480 2.720 2.458 2.590 634,280 +0.21(+8.82%)
Feb 14, 2020 2.490 2.490 2.330 2.380 131,100 -0.10(-4.03%)
Feb 13, 2020 2.230 2.480 2.230 2.480 218,378 +0.25(+11.21%)
Feb 12, 2020 2.180 2.300 2.180 2.230 110,883 +0.02(+0.90%)
Feb 11, 2020 2.500 2.500 2.180 2.210 239,506 -0.09(-3.91%)
Feb 10, 2020 2.500 2.510 2.120 2.300 445,672 -0.19(-7.63%)
Feb 07, 2020 2.330 2.490 2.320 2.490 158,700 +0.17(+7.33%)
Feb 06, 2020 2.260 2.350 2.250 2.320 116,076 +0.04(+1.75%)
Feb 05, 2020 2.090 2.280 2.050 2.280 156,402 +0.19(+9.09%)
Feb 04, 2020 2.000 2.090 1.760 2.090 309,227 +0.09(+4.50%)
Feb 03, 2020 2.180 2.190 2.000 2.000 212,738 -0.17(-7.83%)
Jan 31, 2020 2.060 2.190 2.020 2.170 63,000 +0.11(+5.34%)
Jan 30, 2020 2.180 2.190 2.020 2.060 169,721 -0.12(-5.50%)
Jan 29, 2020 2.080 2.190 2.040 2.180 178,608 +0.09(+4.31%)
Jan 28, 2020 1.850 2.120 1.800 2.090 296,020 +0.28(+15.47%)
Jan 27, 2020 1.850 1.850 1.750 1.810 107,500 -0.02(-1.09%)
Jan 24, 2020 1.840 1.850 1.734 1.830 154,200 -0.01(-0.54%)
Jan 23, 2020 1.780 1.850 1.770 1.840 224,006 +0.07(+4.11%)
Jan 22, 2020 1.740 1.810 1.720 1.767 253,744 +0.05(+2.75%)
Jan 21, 2020 1.580 1.720 1.570 1.720 286,454 +0.16(+9.90%)
Jan 17, 2020 1.480 1.580 1.480 1.565 219,700 +0.08(+5.74%)
Jan 16, 2020 1.470 1.540 1.470 1.480 179,672 +0.01(+0.68%)
Jan 15, 2020 1.460 1.520 1.445 1.470 134,670 +0.05(+3.52%)
Jan 14, 2020 1.460 1.480 1.420 1.420 27,247 -0.03(-2.08%)
Jan 13, 2020 1.460 1.467 1.420 1.450 38,366 -0.02(-1.35%)
Jan 10, 2020 1.440 1.490 1.410 1.470 36,600 +0.03(+2.13%)
Jan 09, 2020 1.480 1.490 1.429 1.439 44,563 -0.04(-2.74%)
Jan 08, 2020 1.460 1.498 1.460 1.480 30,182 +0.03(+2.07%)
Jan 07, 2020 1.500 1.500 1.450 1.450 14,029 -0.03(-2.03%)
Jan 06, 2020 1.340 1.519 1.340 1.480 266,345 +0.13(+9.64%)
Jan 03, 2020 1.360 1.387 1.350 1.350 6,900 -0.03(-2.17%)
Jan 02, 2020 1.360 1.380 1.360 1.380 4,400 +0.03(+2.22%)
Dec 31, 2019 1.330 1.383 1.330 1.350 10,100 +0.01(+0.75%)
Dec 30, 2019 1.390 1.390 1.340 1.340 46,678 -0.03(-1.96%)
Dec 27, 2019 1.390 1.390 1.360 1.367 8,500 -0.02(-1.39%)
Dec 26, 2019 1.390 1.390 1.381 1.386 6,847 -0.00(-0.29%)
Dec 24, 2019 1.390 1.390 1.380 1.390 7,500 +0.00(+0.00%)
Dec 23, 2019 1.380 1.390 1.353 1.390 34,779 -0.02(-1.42%)
Dec 20, 2019 1.400 1.410 1.390 1.410 10,800 +0.00(+0.36%)
Dec 19, 2019 1.360 1.420 1.360 1.405 23,094 +0.01(+0.36%)
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.