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 (%)
Oct 31, 2023 3.835 3.934 3.835 3.920 12,895 +0.05(+1.29%)
Oct 30, 2023 3.870 3.910 3.825 3.870 12,477 +0.07(+1.84%)
Oct 27, 2023 3.870 3.870 3.685 3.800 14,881 -0.01(-0.26%)
Oct 26, 2023 3.890 3.922 3.720 3.810 24,491 -0.09(-2.31%)
Oct 25, 2023 3.950 3.990 3.900 3.900 24,917 -0.06(-1.52%)
Oct 24, 2023 4.080 4.085 3.921 3.960 33,747 -0.04(-1.00%)
Oct 23, 2023 4.030 4.120 3.900 4.000 42,599 +0.00(+0.00%)
Oct 20, 2023 4.070 4.130 4.000 4.000 69,215 -0.07(-1.72%)
Oct 19, 2023 4.080 4.180 4.060 4.070 26,748 -0.07(-1.69%)
Oct 18, 2023 4.160 4.180 4.095 4.140 6,299 -0.01(-0.24%)
Oct 17, 2023 4.210 4.340 4.052 4.150 52,254 -0.04(-0.95%)
Oct 16, 2023 4.230 4.310 4.190 4.190 19,716 +0.04(+0.96%)
Oct 13, 2023 4.300 4.315 4.100 4.150 32,122 -0.18(-4.16%)
Oct 12, 2023 4.326 4.350 4.264 4.330 24,239 +0.05(+1.17%)
Oct 11, 2023 4.440 4.480 4.270 4.280 28,404 -0.15(-3.39%)
Oct 10, 2023 4.411 4.530 4.411 4.430 13,946 +0.01(+0.23%)
Oct 09, 2023 4.320 4.505 4.315 4.420 13,548 +0.05(+1.14%)
Oct 06, 2023 4.390 4.520 4.300 4.370 26,318 -0.01(-0.23%)
Oct 05, 2023 4.600 4.728 4.380 4.380 52,465 -0.22(-4.78%)
Oct 04, 2023 4.670 4.680 4.600 4.600 16,808 -0.03(-0.65%)
Oct 03, 2023 4.610 4.710 4.600 4.630 19,099 -0.03(-0.64%)
Oct 02, 2023 4.760 4.760 4.620 4.660 26,659 -0.08(-1.69%)
Sep 29, 2023 4.850 4.956 4.703 4.740 15,672 -0.14(-2.87%)
Sep 28, 2023 4.970 5.020 4.850 4.880 11,818 -0.08(-1.61%)
Sep 27, 2023 4.990 5.080 4.930 4.960 10,366 -0.03(-0.60%)
Sep 26, 2023 5.030 5.070 4.965 4.990 21,609 -0.07(-1.38%)
Sep 25, 2023 5.040 5.105 5.050 5.060 15,585 +0.05(+1.00%)
Sep 22, 2023 5.020 5.080 4.955 5.010 11,266 +0.01(+0.20%)
Sep 21, 2023 5.050 5.070 4.935 5.000 15,860 +0.02(+0.40%)
Sep 20, 2023 5.030 5.050 4.950 4.980 26,364 -0.03(-0.60%)
Sep 19, 2023 4.920 5.100 4.920 5.010 32,136 +0.09(+1.83%)
Sep 18, 2023 5.020 5.030 4.920 4.920 20,363 -0.06(-1.20%)
Sep 15, 2023 5.050 5.070 4.960 4.980 51,430 -0.07(-1.39%)
Sep 14, 2023 5.060 5.120 5.020 5.050 33,504 +0.04(+0.80%)
Sep 13, 2023 5.050 5.070 5.000 5.010 18,695 -0.06(-1.18%)
Sep 12, 2023 5.010 5.080 5.010 5.070 10,405 +0.01(+0.20%)
Sep 11, 2023 5.060 5.100 5.000 5.060 24,552 +0.01(+0.20%)
Sep 08, 2023 5.050 5.090 5.010 5.050 11,907 +0.03(+0.60%)
Sep 07, 2023 5.100 5.280 5.000 5.020 67,917 -0.05(-0.99%)
Sep 06, 2023 5.050 5.122 4.980 5.070 45,718 +0.02(+0.40%)
Sep 05, 2023 5.000 5.080 4.840 5.050 100,493 +0.00(+0.00%)
Sep 01, 2023 5.050 5.100 4.960 5.050 131,175 -0.05(-0.98%)
Aug 31, 2023 5.340 5.370 5.070 5.100 44,650 -0.23(-4.32%)
Aug 30, 2023 5.560 5.570 5.315 5.330 75,908 -0.25(-4.48%)
Aug 29, 2023 5.500 5.630 5.450 5.580 54,338 +0.04(+0.72%)
Aug 28, 2023 5.570 5.670 5.530 5.540 49,297 -0.03(-0.54%)
Aug 25, 2023 5.600 5.720 5.510 5.570 54,097 -0.05(-0.89%)
Aug 24, 2023 5.630 5.710 5.550 5.620 40,548 -0.09(-1.58%)
Aug 23, 2023 5.620 5.810 5.570 5.710 39,232 +0.08(+1.42%)
Aug 22, 2023 5.500 5.660 5.500 5.630 25,473 +0.12(+2.18%)
Aug 21, 2023 5.460 5.641 5.451 5.510 35,705 -0.01(-0.18%)
Aug 18, 2023 5.500 5.670 5.500 5.520 49,225 -0.02(-0.36%)
Aug 17, 2023 5.430 5.655 5.370 5.540 47,136 +0.05(+0.91%)
Aug 16, 2023 5.600 5.600 5.480 5.490 24,412 -0.06(-1.08%)
Aug 15, 2023 5.550 5.720 5.338 5.550 52,054 -0.20(-3.48%)
Aug 14, 2023 5.860 5.860 5.510 5.750 25,192 -0.11(-1.88%)
Aug 11, 2023 5.730 6.090 5.730 5.860 72,785 +0.01(+0.17%)
Aug 10, 2023 5.850 5.885 5.555 5.850 36,838 +0.17(+2.99%)
Aug 09, 2023 5.600 5.862 5.520 5.680 80,746 +0.12(+2.16%)
Aug 08, 2023 5.390 5.700 5.290 5.560 30,232 +0.11(+2.02%)
Aug 07, 2023 5.420 5.530 5.400 5.450 53,666 +0.03(+0.55%)
Aug 04, 2023 5.300 5.860 5.300 5.420 172,123 +0.13(+2.46%)
Aug 03, 2023 6.990 7.000 5.250 5.290 466,271 -2.12(-28.61%)
Aug 02, 2023 7.460 7.550 7.200 7.410 24,124 -0.16(-2.11%)
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.