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 (%)
Mar 31, 2020 2.470 2.550 2.393 2.520 37,835 +0.10(+4.13%)
Mar 30, 2020 2.390 2.480 2.270 2.420 76,828 +0.02(+0.83%)
Mar 27, 2020 2.460 2.650 2.310 2.400 85,400 -0.12(-4.76%)
Mar 26, 2020 2.580 2.700 2.469 2.520 88,865 -0.09(-3.45%)
Mar 25, 2020 2.500 2.700 2.500 2.610 103,443 +0.09(+3.57%)
Mar 24, 2020 2.670 2.900 2.500 2.520 128,430 -0.28(-10.00%)
Mar 23, 2020 2.600 2.940 2.580 2.800 122,572 +0.20(+7.69%)
Mar 20, 2020 2.450 2.660 2.410 2.600 89,100 +0.12(+4.84%)
Mar 19, 2020 2.260 2.720 2.260 2.480 105,853 +0.12(+5.31%)
Mar 18, 2020 2.430 2.590 2.250 2.355 130,187 -0.19(-7.65%)
Mar 17, 2020 2.520 2.659 2.430 2.550 55,313 +0.02(+0.79%)
Mar 16, 2020 2.800 3.000 2.470 2.530 113,611 -0.47(-15.67%)
Mar 13, 2020 2.760 3.000 2.750 3.000 120,700 +0.29(+10.70%)
Mar 12, 2020 2.470 3.000 2.210 2.710 144,721 -0.14(-4.91%)
Mar 11, 2020 2.900 2.900 2.650 2.850 53,985 -0.08(-2.73%)
Mar 10, 2020 2.840 2.950 2.590 2.930 261,531 +0.37(+14.45%)
Mar 09, 2020 2.670 3.200 2.120 2.560 257,516 -0.47(-15.51%)
Mar 06, 2020 3.030 3.130 2.600 3.030 290,100 -0.10(-3.19%)
Mar 05, 2020 3.440 3.530 3.050 3.130 513,121 -0.22(-6.57%)
Mar 04, 2020 3.070 3.450 3.070 3.350 346,105 +0.31(+10.20%)
Mar 03, 2020 3.190 3.250 2.760 3.040 475,048 +0.00(+0.00%)
Mar 02, 2020 2.750 3.450 2.750 3.040 752,404 +0.38(+14.29%)
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%)
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.