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

Envela Corp (NY: ELA )

4.720 +0.140 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 4.420 4.680 4.300 4.620 142,067 +0.25(+5.72%)
Nov 27, 2020 4.318 4.490 4.224 4.370 50,700 +0.07(+1.63%)
Nov 25, 2020 4.250 4.330 4.160 4.300 38,200 +0.10(+2.38%)
Nov 24, 2020 4.170 4.280 4.167 4.200 51,211 -0.01(-0.24%)
Nov 23, 2020 4.370 4.370 4.170 4.210 49,232 -0.05(-1.17%)
Nov 20, 2020 4.280 4.330 4.210 4.260 51,600 -0.06(-1.39%)
Nov 19, 2020 4.210 4.438 4.210 4.320 69,802 +0.07(+1.65%)
Nov 18, 2020 4.300 4.330 4.160 4.250 38,783 -0.01(-0.23%)
Nov 17, 2020 4.390 4.410 4.250 4.260 50,353 -0.08(-1.84%)
Nov 16, 2020 4.290 4.390 4.250 4.340 33,420 +0.05(+1.17%)
Nov 13, 2020 4.300 4.320 4.190 4.290 29,400 -0.01(-0.23%)
Nov 12, 2020 4.450 4.450 4.230 4.300 22,526 -0.17(-3.80%)
Nov 11, 2020 4.290 4.580 4.120 4.470 80,026 +0.19(+4.44%)
Nov 10, 2020 4.220 4.390 4.190 4.280 21,929 +0.12(+2.88%)
Nov 09, 2020 4.410 4.450 4.070 4.160 140,543 -0.20(-4.59%)
Nov 06, 2020 4.790 4.790 4.330 4.360 79,300 -0.31(-6.64%)
Nov 05, 2020 5.210 5.300 4.450 4.670 225,517 +0.17(+3.78%)
Nov 04, 2020 4.340 4.520 4.280 4.500 47,570 +0.25(+5.88%)
Nov 03, 2020 4.300 4.330 4.210 4.250 61,839 +0.02(+0.47%)
Nov 02, 2020 4.140 4.290 4.030 4.230 57,491 +0.19(+4.70%)
Oct 30, 2020 4.370 4.370 3.980 4.040 54,100 -0.29(-6.70%)
Oct 29, 2020 4.120 4.380 3.903 4.330 48,660 +0.21(+5.10%)
Oct 28, 2020 4.340 4.340 4.010 4.120 81,164 -0.22(-5.07%)
Oct 27, 2020 4.210 4.430 4.210 4.340 26,755 +0.07(+1.64%)
Oct 26, 2020 4.420 4.420 4.210 4.270 15,104 -0.10(-2.29%)
Oct 23, 2020 4.260 4.400 4.260 4.370 18,900 +0.17(+4.05%)
Oct 22, 2020 4.400 4.400 4.200 4.200 27,235 -0.13(-3.00%)
Oct 21, 2020 4.520 4.560 4.260 4.330 78,630 -0.26(-5.66%)
Oct 20, 2020 4.880 4.880 4.510 4.590 88,280 -0.19(-3.97%)
Oct 19, 2020 4.953 4.953 4.720 4.780 29,418 -0.11(-2.25%)
Oct 16, 2020 4.850 4.930 4.810 4.890 19,500 +0.03(+0.62%)
Oct 15, 2020 4.930 4.950 4.470 4.860 61,384 -0.05(-1.02%)
Oct 14, 2020 4.720 5.000 4.720 4.910 59,870 +0.25(+5.36%)
Oct 13, 2020 4.670 4.820 4.630 4.660 45,351 +0.05(+1.08%)
Oct 12, 2020 4.630 4.668 4.545 4.610 22,053 +0.01(+0.22%)
Oct 09, 2020 4.710 4.710 4.430 4.600 42,300 +0.02(+0.44%)
Oct 08, 2020 4.870 4.900 4.520 4.580 55,908 -0.17(-3.58%)
Oct 07, 2020 4.200 4.800 4.162 4.750 213,169 +0.56(+13.37%)
Oct 06, 2020 4.240 4.310 4.120 4.190 89,857 -0.11(-2.56%)
Oct 05, 2020 4.240 4.400 4.110 4.300 54,807 +0.20(+4.88%)
Oct 02, 2020 4.270 4.300 4.050 4.100 141,400 -0.16(-3.76%)
Oct 01, 2020 4.300 4.354 4.240 4.260 12,567 -0.03(-0.70%)
Sep 30, 2020 4.330 4.485 4.260 4.290 120,224 -0.03(-0.69%)
Sep 29, 2020 4.400 4.470 4.280 4.320 32,515 -0.03(-0.69%)
Sep 28, 2020 4.230 4.440 4.225 4.350 48,190 +0.13(+3.08%)
Sep 25, 2020 4.230 4.300 4.060 4.220 43,000 -0.04(-0.94%)
Sep 24, 2020 4.280 4.400 4.189 4.260 44,826 -0.07(-1.62%)
Sep 23, 2020 4.460 4.730 4.230 4.330 105,040 -0.02(-0.46%)
Sep 22, 2020 4.310 4.400 4.220 4.350 35,736 +0.03(+0.69%)
Sep 21, 2020 4.110 4.440 4.010 4.320 50,642 -0.05(-1.14%)
Sep 18, 2020 4.680 4.730 4.088 4.370 101,500 -0.13(-2.89%)
Sep 17, 2020 4.360 4.990 4.000 4.500 266,589 +0.25(+5.88%)
Sep 16, 2020 4.110 4.250 3.775 4.250 166,550 +0.26(+6.52%)
Sep 15, 2020 3.700 4.340 3.650 3.990 368,486 +0.61(+18.05%)
Sep 14, 2020 3.260 3.445 3.000 3.380 136,986 +0.20(+6.29%)
Sep 11, 2020 3.370 3.370 3.170 3.180 29,000 -0.15(-4.50%)
Sep 10, 2020 3.400 3.500 3.320 3.330 57,614 -0.04(-1.19%)
Sep 09, 2020 3.080 3.640 2.930 3.370 194,825 +0.39(+13.09%)
Sep 08, 2020 3.200 3.200 2.970 2.980 41,987 -0.19(-5.99%)
Sep 04, 2020 3.300 3.358 3.140 3.170 55,500 -0.16(-4.80%)
Sep 03, 2020 3.300 3.390 3.178 3.330 92,281 -0.03(-0.89%)
Sep 02, 2020 3.700 3.750 3.270 3.360 132,099 -0.38(-10.16%)
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.