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

Envela Corp (NY: ELA )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 7.210 7.490 7.190 7.490 24,170 +0.37(+5.20%)
Jul 28, 2023 7.080 7.240 7.050 7.120 12,874 +0.04(+0.56%)
Jul 27, 2023 7.200 7.240 7.060 7.080 11,744 -0.09(-1.26%)
Jul 26, 2023 7.310 7.370 7.150 7.170 18,826 -0.14(-1.92%)
Jul 25, 2023 7.450 7.450 7.280 7.310 9,021 -0.08(-1.08%)
Jul 24, 2023 7.320 7.400 7.225 7.390 15,192 +0.26(+3.65%)
Jul 21, 2023 7.420 7.545 7.122 7.130 16,827 -0.28(-3.78%)
Jul 20, 2023 7.470 7.880 7.230 7.410 46,318 -0.10(-1.33%)
Jul 19, 2023 7.820 7.820 7.440 7.510 15,990 -0.26(-3.35%)
Jul 18, 2023 7.640 7.890 7.630 7.770 30,737 +0.16(+2.10%)
Jul 17, 2023 7.240 7.610 7.240 7.610 12,619 +0.30(+4.10%)
Jul 14, 2023 7.420 7.490 7.212 7.310 33,879 -0.15(-2.01%)
Jul 13, 2023 7.580 7.710 7.390 7.460 30,534 -0.10(-1.32%)
Jul 12, 2023 7.720 7.816 7.530 7.560 25,588 -0.19(-2.45%)
Jul 11, 2023 7.780 7.940 7.660 7.750 30,445 -0.14(-1.77%)
Jul 10, 2023 7.820 7.970 7.425 7.890 39,828 -0.01(-0.13%)
Jul 07, 2023 7.660 7.935 7.633 7.900 122,215 +0.28(+3.67%)
Jul 06, 2023 7.270 7.672 7.250 7.620 52,862 +0.23(+3.11%)
Jul 05, 2023 7.070 7.425 7.020 7.390 25,794 +0.32(+4.53%)
Jul 03, 2023 7.220 7.300 7.070 7.070 11,365 -0.29(-3.94%)
Jun 30, 2023 7.490 7.490 7.182 7.360 25,517 -0.08(-1.08%)
Jun 29, 2023 7.200 7.440 7.184 7.440 17,133 +0.16(+2.20%)
Jun 28, 2023 7.130 7.310 7.000 7.280 18,832 +0.20(+2.82%)
Jun 27, 2023 7.000 7.210 7.000 7.080 50,492 +0.08(+1.14%)
Jun 26, 2023 7.000 7.210 6.980 7.000 67,615 +0.02(+0.29%)
Jun 23, 2023 7.710 7.750 6.960 6.980 726,645 -0.78(-10.05%)
Jun 22, 2023 7.820 7.840 7.610 7.760 41,076 +0.03(+0.39%)
Jun 21, 2023 7.630 7.860 7.630 7.730 38,449 +0.02(+0.26%)
Jun 20, 2023 7.600 7.790 7.600 7.710 27,780 +0.15(+1.98%)
Jun 16, 2023 7.630 7.730 7.550 7.560 32,375 -0.07(-0.92%)
Jun 15, 2023 7.450 7.680 7.370 7.630 27,233 +0.16(+2.14%)
Jun 14, 2023 7.630 7.690 7.470 7.470 24,097 -0.16(-2.10%)
Jun 13, 2023 7.670 7.770 7.550 7.630 34,027 +0.02(+0.26%)
Jun 12, 2023 7.650 7.800 7.550 7.610 30,970 -0.07(-0.91%)
Jun 09, 2023 7.680 7.740 7.590 7.680 15,936 +0.01(+0.13%)
Jun 08, 2023 7.680 7.800 7.630 7.670 34,747 +0.01(+0.13%)
Jun 07, 2023 7.620 7.690 7.521 7.660 19,441 +0.07(+0.92%)
Jun 06, 2023 7.390 7.700 7.390 7.590 34,889 +0.27(+3.69%)
Jun 05, 2023 7.130 7.460 6.860 7.320 53,270 -0.18(-2.40%)
Jun 02, 2023 7.400 7.650 7.370 7.500 29,825 +0.09(+1.21%)
Jun 01, 2023 7.190 7.540 7.150 7.410 67,836 +0.22(+3.06%)
May 31, 2023 6.950 7.321 6.850 7.190 42,257 +0.22(+3.16%)
May 30, 2023 7.200 7.204 6.860 6.970 37,227 -0.23(-3.19%)
May 26, 2023 6.950 7.250 6.920 7.200 21,390 +0.25(+3.60%)
May 25, 2023 7.180 7.180 6.870 6.950 25,443 -0.12(-1.70%)
May 24, 2023 6.840 7.125 6.760 7.070 29,810 +0.26(+3.82%)
May 23, 2023 6.730 6.837 6.710 6.810 23,576 +0.15(+2.25%)
May 22, 2023 6.750 6.920 6.640 6.660 32,438 +0.17(+2.62%)
May 19, 2023 6.490 6.515 6.410 6.490 28,985 +0.01(+0.15%)
May 18, 2023 6.720 6.720 6.420 6.480 64,840 -0.21(-3.14%)
May 17, 2023 6.770 6.800 6.640 6.690 25,954 -0.09(-1.33%)
May 16, 2023 6.800 6.810 6.715 6.780 8,340 -0.05(-0.73%)
May 15, 2023 6.750 6.850 6.710 6.830 14,167 +0.06(+0.89%)
May 12, 2023 6.700 6.830 6.660 6.770 13,020 +0.12(+1.80%)
May 11, 2023 6.750 6.750 6.610 6.650 39,464 -0.04(-0.60%)
May 10, 2023 6.680 6.750 6.580 6.690 15,954 +0.01(+0.15%)
May 09, 2023 6.590 6.750 6.560 6.680 19,464 +0.13(+1.98%)
May 08, 2023 6.730 6.730 6.320 6.550 45,380 -0.18(-2.67%)
May 05, 2023 6.540 6.770 6.540 6.730 27,454 +0.23(+3.54%)
May 04, 2023 6.350 6.630 6.350 6.500 44,494 +0.20(+3.17%)
May 03, 2023 6.220 6.385 6.158 6.300 25,991 +0.13(+2.11%)
May 02, 2023 6.150 6.210 6.090 6.170 12,633 +0.04(+0.65%)
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.