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

Envela Corp (NY: ELA )

4.670 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
May 29, 2020 3.580 3.600 3.560 3.590 42,800 -0.01(-0.28%)
May 28, 2020 3.750 3.750 3.550 3.600 66,695 -0.13(-3.49%)
May 27, 2020 3.660 3.750 3.540 3.730 80,877 +0.07(+1.91%)
May 26, 2020 3.630 3.770 3.590 3.660 98,166 +0.06(+1.67%)
May 22, 2020 3.530 3.610 3.430 3.600 101,500 +0.07(+1.98%)
May 21, 2020 3.380 3.580 3.310 3.530 78,005 +0.16(+4.75%)
May 20, 2020 3.270 3.480 3.257 3.370 106,399 +0.13(+4.01%)
May 19, 2020 3.350 3.390 3.150 3.240 131,238 -0.04(-1.22%)
May 18, 2020 3.290 3.380 3.200 3.280 131,713 -0.01(-0.30%)
May 15, 2020 3.320 3.350 3.150 3.290 94,700 +0.01(+0.30%)
May 14, 2020 3.450 3.450 3.000 3.280 154,398 -0.14(-4.09%)
May 13, 2020 4.100 4.210 3.100 3.420 563,036 -0.67(-16.38%)
May 12, 2020 4.390 4.480 4.010 4.090 467,498 -0.14(-3.31%)
May 11, 2020 4.100 4.230 3.880 4.230 240,928 +0.13(+3.17%)
May 08, 2020 3.930 4.200 3.800 4.100 211,000 +0.19(+4.86%)
May 07, 2020 4.000 4.090 3.840 3.910 147,209 -0.01(-0.26%)
May 06, 2020 4.000 4.000 3.800 3.920 106,633 -0.08(-2.00%)
May 05, 2020 4.150 4.320 3.990 4.000 242,818 -0.11(-2.68%)
May 04, 2020 3.800 4.110 3.780 4.110 327,773 +0.36(+9.60%)
May 01, 2020 3.590 3.820 3.550 3.750 145,300 +0.10(+2.74%)
Apr 30, 2020 3.520 3.840 3.300 3.650 171,955 +0.17(+4.89%)
Apr 29, 2020 3.350 3.500 3.000 3.480 298,612 +0.27(+8.41%)
Apr 28, 2020 3.400 3.550 3.110 3.210 239,544 -0.17(-5.03%)
Apr 27, 2020 3.900 3.950 3.080 3.380 679,335 -0.30(-8.15%)
Apr 24, 2020 3.530 3.800 3.380 3.680 168,700 +0.15(+4.25%)
Apr 23, 2020 3.450 3.770 3.330 3.530 247,553 +0.22(+6.65%)
Apr 22, 2020 3.100 3.370 3.037 3.310 184,096 +0.21(+6.77%)
Apr 21, 2020 3.070 3.140 3.000 3.100 50,156 +0.00(+0.00%)
Apr 20, 2020 3.100 3.100 2.780 3.100 88,610 +0.00(+0.00%)
Apr 17, 2020 3.000 3.110 2.980 3.100 83,900 +0.15(+5.08%)
Apr 16, 2020 3.010 3.130 2.630 2.950 134,634 -0.07(-2.32%)
Apr 15, 2020 3.100 3.200 2.920 3.020 126,058 +0.12(+4.14%)
Apr 14, 2020 2.980 3.200 2.800 2.900 202,205 +0.09(+3.20%)
Apr 13, 2020 2.800 2.980 2.650 2.810 133,432 +0.17(+6.44%)
Apr 09, 2020 2.610 2.750 2.575 2.640 178,100 +0.03(+1.15%)
Apr 08, 2020 2.420 2.610 2.420 2.610 34,885 +0.21(+8.75%)
Apr 07, 2020 2.600 2.670 2.350 2.400 102,775 -0.14(-5.51%)
Apr 06, 2020 2.640 2.700 2.520 2.540 54,097 +0.00(+0.00%)
Apr 03, 2020 2.510 2.690 2.510 2.540 42,300 +0.00(+0.00%)
Apr 02, 2020 2.500 2.680 2.400 2.540 35,741 +0.00(+0.00%)
Apr 01, 2020 2.420 2.610 2.368 2.540 43,874 +0.02(+0.79%)
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%)
Jan 02, 2020 1.360 1.380 1.360 1.380 4,400 +0.03(+2.22%)
Dec 31, 2019 1.330 1.383 1.330 1.350 10,100 +0.01(+0.75%)
Dec 30, 2019 1.390 1.390 1.340 1.340 46,678 -0.03(-1.96%)
Dec 27, 2019 1.390 1.390 1.360 1.367 8,500 -0.02(-1.39%)
Dec 26, 2019 1.390 1.390 1.381 1.386 6,847 -0.00(-0.29%)
Dec 24, 2019 1.390 1.390 1.380 1.390 7,500 +0.00(+0.00%)
Dec 23, 2019 1.380 1.390 1.353 1.390 34,779 -0.02(-1.42%)
Dec 20, 2019 1.400 1.410 1.390 1.410 10,800 +0.00(+0.36%)
Dec 19, 2019 1.360 1.420 1.360 1.405 23,094 +0.01(+0.36%)
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.