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 (%)
Apr 28, 2023 6.200 6.450 6.200 6.310 21,641 +0.13(+2.10%)
Apr 27, 2023 6.500 6.510 6.160 6.180 16,361 -0.16(-2.52%)
Apr 26, 2023 6.430 6.450 6.270 6.340 41,152 -0.01(-0.16%)
Apr 25, 2023 6.300 6.610 6.270 6.350 41,391 +0.05(+0.79%)
Apr 24, 2023 6.550 6.560 6.220 6.300 41,892 -0.34(-5.12%)
Apr 21, 2023 6.710 6.800 6.640 6.640 21,485 -0.11(-1.63%)
Apr 20, 2023 6.810 6.855 6.650 6.750 21,278 -0.18(-2.60%)
Apr 19, 2023 6.770 6.940 6.750 6.930 23,107 +0.05(+0.73%)
Apr 18, 2023 7.100 7.100 6.810 6.880 25,098 -0.23(-3.23%)
Apr 17, 2023 7.040 7.130 6.970 7.110 29,320 +0.07(+0.99%)
Apr 14, 2023 7.080 7.150 6.860 7.040 24,887 -0.01(-0.14%)
Apr 13, 2023 7.000 7.100 6.960 7.050 14,648 +0.10(+1.44%)
Apr 12, 2023 7.100 7.100 6.950 6.950 38,643 -0.14(-1.97%)
Apr 11, 2023 7.040 7.170 6.950 7.090 68,115 +0.01(+0.14%)
Apr 10, 2023 6.830 7.090 6.830 7.080 59,253 +0.28(+4.12%)
Apr 06, 2023 6.600 6.865 6.506 6.800 40,403 +0.24(+3.66%)
Apr 05, 2023 6.270 6.599 6.200 6.560 71,091 +0.27(+4.29%)
Apr 04, 2023 6.400 6.510 6.290 6.290 73,602 -0.21(-3.23%)
Apr 03, 2023 6.500 6.610 6.300 6.500 205,952 +0.00(+0.00%)
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%)
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.