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

Envela Corp (NY: ELA )

4.570 -0.050 (-1.08%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 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 (%)
May 02, 2024 4.370 4.620 4.270 4.620 29,958 +0.24(+5.48%)
May 01, 2024 4.300 4.490 4.230 4.380 23,403 +0.09(+2.10%)
Apr 30, 2024 4.320 4.390 4.250 4.290 16,891 -0.12(-2.72%)
Apr 29, 2024 4.410 4.480 4.251 4.410 28,978 +0.03(+0.68%)
Apr 26, 2024 4.350 4.440 4.260 4.380 31,361 +0.06(+1.39%)
Apr 25, 2024 4.320 4.395 4.210 4.320 20,349 -0.10(-2.26%)
Apr 24, 2024 4.460 4.460 4.280 4.420 39,753 +0.03(+0.68%)
Apr 23, 2024 4.250 4.430 4.205 4.390 17,289 +0.10(+2.33%)
Apr 22, 2024 4.250 4.390 4.240 4.290 27,508 +0.01(+0.23%)
Apr 19, 2024 4.310 4.415 4.200 4.280 35,737 -0.04(-0.93%)
Apr 18, 2024 4.340 4.485 4.310 4.320 39,402 -0.10(-2.26%)
Apr 17, 2024 4.450 4.450 4.310 4.420 36,485 -0.02(-0.45%)
Apr 16, 2024 4.300 4.465 4.230 4.440 109,138 +0.14(+3.26%)
Apr 15, 2024 4.410 4.440 4.300 4.300 78,934 -0.05(-1.15%)
Apr 12, 2024 4.500 4.520 4.290 4.350 85,958 -0.18(-3.97%)
Apr 11, 2024 4.500 4.560 4.330 4.530 27,988 +0.07(+1.57%)
Apr 10, 2024 4.370 4.585 4.290 4.460 99,101 -0.05(-1.11%)
Apr 09, 2024 4.615 4.656 4.420 4.510 26,617 -0.05(-1.10%)
Apr 08, 2024 4.560 4.590 4.540 4.560 25,227 +0.03(+0.66%)
Apr 05, 2024 4.560 4.620 4.520 4.530 67,793 -0.06(-1.31%)
Apr 04, 2024 4.700 4.700 4.500 4.590 61,717 -0.07(-1.50%)
Apr 03, 2024 4.600 4.841 4.600 4.660 97,000 +0.06(+1.30%)
Apr 02, 2024 4.550 4.630 4.500 4.600 34,470 +0.04(+0.88%)
Apr 01, 2024 4.630 4.640 4.440 4.560 35,428 -0.06(-1.30%)
Mar 28, 2024 4.605 4.642 4.570 4.620 19,707 +0.07(+1.54%)
Mar 27, 2024 4.480 4.570 4.405 4.550 66,084 +0.11(+2.48%)
Mar 26, 2024 4.520 4.520 4.345 4.440 73,058 -0.04(-0.89%)
Mar 25, 2024 4.330 4.560 4.330 4.480 103,210 +0.17(+3.94%)
Mar 22, 2024 4.460 4.520 4.310 4.310 73,764 -0.09(-2.05%)
Mar 21, 2024 4.460 4.590 4.318 4.400 162,172 -0.24(-5.17%)
Mar 20, 2024 4.410 4.681 4.370 4.640 23,850 +0.23(+5.22%)
Mar 19, 2024 4.220 4.436 4.220 4.410 19,861 +0.01(+0.23%)
Mar 18, 2024 4.390 4.623 4.390 4.400 9,054 -0.02(-0.45%)
Mar 15, 2024 4.320 4.420 4.320 4.420 35,747 +0.10(+2.31%)
Mar 14, 2024 4.320 4.336 4.310 4.320 18,913 -0.03(-0.69%)
Mar 13, 2024 4.330 4.350 4.315 4.350 30,803 +0.04(+0.93%)
Mar 12, 2024 4.380 4.410 4.220 4.310 35,088 -0.07(-1.60%)
Mar 11, 2024 4.300 4.400 4.260 4.380 12,613 +0.06(+1.39%)
Mar 08, 2024 4.250 4.380 4.240 4.320 33,254 +0.02(+0.47%)
Mar 07, 2024 4.310 4.330 4.260 4.300 37,804 -0.06(-1.38%)
Mar 06, 2024 4.360 4.360 4.280 4.360 18,183 +0.05(+1.16%)
Mar 05, 2024 4.370 4.380 4.310 4.310 8,465 -0.08(-1.82%)
Mar 04, 2024 4.500 4.510 4.350 4.390 55,457 -0.04(-0.90%)
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.