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

Envela Corp (NY: ELA )

4.540 +0.050 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 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%)
Feb 01, 2024 4.400 4.520 4.350 4.520 16,990 +0.17(+3.91%)
Jan 31, 2024 4.350 4.540 4.350 4.350 18,708 -0.04(-0.91%)
Jan 30, 2024 4.390 4.390 4.350 4.390 23,614 +0.00(+0.00%)
Jan 29, 2024 4.160 4.410 4.160 4.390 21,498 +0.13(+3.05%)
Jan 26, 2024 4.470 4.513 4.260 4.260 9,026 -0.23(-5.12%)
Jan 25, 2024 4.530 4.555 4.450 4.490 12,639 +0.04(+0.90%)
Jan 24, 2024 4.660 4.660 4.450 4.450 17,867 -0.11(-2.41%)
Jan 23, 2024 4.550 4.610 4.500 4.560 12,271 +0.11(+2.47%)
Jan 22, 2024 4.200 4.519 4.200 4.450 22,717 +0.19(+4.46%)
Jan 19, 2024 4.260 4.370 4.250 4.260 14,352 +0.05(+1.19%)
Jan 18, 2024 4.290 4.400 4.150 4.210 34,499 -0.09(-2.09%)
Jan 17, 2024 4.270 4.575 4.270 4.300 15,697 +0.00(+0.00%)
Jan 16, 2024 4.380 4.553 4.270 4.300 14,761 -0.14(-3.15%)
Jan 12, 2024 4.570 4.598 4.410 4.440 15,716 -0.03(-0.67%)
Jan 11, 2024 4.570 4.591 4.425 4.470 15,361 -0.17(-3.66%)
Jan 10, 2024 4.620 4.660 4.555 4.640 11,773 +0.02(+0.43%)
Jan 09, 2024 4.650 4.710 4.610 4.620 11,211 -0.08(-1.70%)
Jan 08, 2024 4.550 4.795 4.540 4.700 16,065 +0.06(+1.29%)
Jan 05, 2024 4.490 4.640 4.475 4.640 46,859 +0.07(+1.53%)
Jan 04, 2024 4.390 4.570 4.380 4.570 14,090 +0.21(+4.82%)
Jan 03, 2024 4.680 4.680 4.290 4.360 30,918 -0.35(-7.43%)
Jan 02, 2024 4.880 4.950 4.710 4.710 18,599 -0.15(-3.09%)
Dec 29, 2023 5.042 5.042 4.820 4.860 22,361 -0.17(-3.38%)
Dec 28, 2023 5.180 5.230 5.030 5.030 18,370 -0.23(-4.37%)
Dec 27, 2023 5.380 5.445 5.170 5.260 23,892 -0.12(-2.23%)
Dec 26, 2023 5.220 5.470 5.220 5.380 22,161 +0.08(+1.51%)
Dec 22, 2023 5.200 5.300 5.110 5.300 20,860 +0.14(+2.71%)
Dec 21, 2023 5.240 5.290 5.070 5.160 19,915 -0.08(-1.53%)
Dec 20, 2023 5.000 5.280 4.950 5.240 41,448 +0.15(+2.95%)
Dec 19, 2023 4.970 5.150 4.850 5.090 32,548 +0.23(+4.73%)
Dec 18, 2023 4.990 4.990 4.720 4.860 34,445 -0.17(-3.38%)
Dec 15, 2023 4.890 5.050 4.840 5.030 43,678 +0.13(+2.65%)
Dec 14, 2023 4.750 4.990 4.750 4.900 39,012 +0.16(+3.38%)
Dec 13, 2023 4.340 4.740 4.260 4.740 29,588 +0.47(+11.01%)
Dec 12, 2023 4.270 4.370 4.130 4.270 21,251 +0.03(+0.71%)
Dec 11, 2023 4.400 4.480 4.190 4.240 20,742 -0.14(-3.20%)
Dec 08, 2023 4.390 4.445 4.330 4.380 22,178 -0.02(-0.45%)
Dec 07, 2023 4.440 4.490 4.300 4.400 15,235 -0.02(-0.45%)
Dec 06, 2023 4.590 4.790 4.400 4.420 46,654 -0.14(-3.07%)
Dec 05, 2023 4.640 4.738 4.560 4.560 16,686 -0.08(-1.72%)
Dec 04, 2023 4.640 4.720 4.600 4.640 14,886 -0.02(-0.43%)
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.