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

Envela Corporation Common Stock (NY: ELA )

5.520 +0.060 (+1.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 13, 2025 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 12, 2025 5.350 5.480 5.340 5.460 22,679 +0.11(+2.06%)
Mar 11, 2025 5.460 5.470 5.335 5.350 10,697 -0.18(-3.25%)
Mar 10, 2025 5.830 5.830 5.375 5.530 58,737 -0.40(-6.75%)
Mar 07, 2025 5.970 6.090 5.750 5.930 11,190 -0.07(-1.17%)
Mar 06, 2025 6.000 6.087 6.000 6.000 10,453 +0.00(+0.00%)
Mar 05, 2025 6.010 6.140 5.950 6.000 14,879 -0.10(-1.64%)
Mar 04, 2025 5.500 6.260 5.500 6.100 27,343 -0.19(-3.02%)
Mar 03, 2025 6.300 6.300 6.210 6.290 8,130 -0.04(-0.63%)
Feb 28, 2025 6.180 6.420 6.180 6.330 9,285 -0.04(-0.63%)
Feb 27, 2025 6.290 6.390 6.220 6.370 6,612 +0.01(+0.16%)
Feb 26, 2025 6.430 6.430 6.325 6.360 12,739 -0.02(-0.31%)
Feb 25, 2025 6.500 6.500 6.220 6.380 22,818 -0.24(-3.63%)
Feb 24, 2025 6.630 6.640 6.390 6.620 14,965 +0.02(+0.30%)
Feb 21, 2025 6.630 6.790 6.590 6.600 12,329 -0.09(-1.35%)
Feb 20, 2025 6.700 6.820 6.630 6.690 8,379 -0.08(-1.18%)
Feb 19, 2025 6.560 6.900 6.450 6.770 15,883 +0.13(+1.96%)
Feb 18, 2025 6.630 6.690 6.500 6.640 23,399 -0.10(-1.48%)
Feb 14, 2025 6.600 6.740 6.530 6.740 16,694 -0.05(-0.74%)
Feb 13, 2025 6.680 7.000 6.680 6.790 8,711 +0.01(+0.15%)
Feb 12, 2025 6.680 6.920 6.680 6.780 6,645 +0.01(+0.15%)
Feb 11, 2025 7.050 7.050 6.690 6.770 14,620 -0.20(-2.87%)
Feb 10, 2025 6.850 7.040 6.770 6.970 10,464 +0.20(+2.95%)
Feb 07, 2025 6.800 6.920 6.600 6.770 20,710 -0.10(-1.46%)
Feb 06, 2025 6.740 6.900 6.380 6.870 29,894 +0.05(+0.73%)
Feb 05, 2025 6.800 6.880 6.664 6.820 8,426 -0.07(-1.02%)
Feb 04, 2025 6.560 6.890 6.560 6.890 11,356 +0.23(+3.45%)
Feb 03, 2025 6.710 6.950 6.040 6.660 62,895 -0.29(-4.17%)
Jan 31, 2025 6.920 7.000 6.870 6.950 8,445 -0.09(-1.28%)
Jan 30, 2025 6.940 7.050 6.710 7.040 18,028 +0.12(+1.73%)
Jan 29, 2025 6.960 6.960 6.620 6.920 24,053 -0.06(-0.86%)
Jan 28, 2025 7.050 7.180 6.920 6.980 16,469 -0.16(-2.24%)
Jan 27, 2025 7.360 7.360 7.030 7.140 8,327 -0.26(-3.51%)
Jan 24, 2025 7.093 7.480 7.093 7.400 11,769 -0.08(-1.07%)
Jan 23, 2025 7.200 7.480 7.100 7.480 20,010 +0.13(+1.77%)
Jan 22, 2025 7.500 7.500 7.190 7.350 19,545 +0.16(+2.23%)
Jan 21, 2025 7.070 7.360 7.000 7.190 17,371 +0.06(+0.84%)
Jan 17, 2025 6.990 7.130 6.755 7.130 7,150 +0.06(+0.85%)
Jan 16, 2025 6.840 7.070 6.760 7.070 12,042 +0.31(+4.59%)
Jan 15, 2025 6.570 6.790 6.570 6.760 10,074 +0.00(+0.00%)
Jan 14, 2025 6.880 6.890 6.640 6.760 13,860 -0.19(-2.73%)
Jan 13, 2025 7.150 7.208 6.810 6.950 7,399 -0.13(-1.84%)
Jan 10, 2025 7.040 7.180 6.910 7.080 11,019 -0.09(-1.26%)
Jan 08, 2025 7.160 7.310 7.070 7.170 11,926 -0.25(-3.37%)
Jan 07, 2025 7.070 7.480 7.070 7.420 22,045 +0.01(+0.13%)
Jan 06, 2025 7.400 7.460 7.060 7.410 23,833 +0.16(+2.21%)
Jan 03, 2025 7.080 7.400 7.050 7.250 18,806 +0.19(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.