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

Envela Corp (NY: ELA )

4.630 +0.110 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2021 4.430 4.430 4.230 4.280 14,845 -0.12(-2.73%)
May 27, 2021 4.450 4.470 4.330 4.400 39,739 -0.03(-0.68%)
May 26, 2021 4.110 4.490 4.110 4.430 58,667 +0.28(+6.75%)
May 25, 2021 4.110 4.220 4.110 4.150 28,155 +0.02(+0.48%)
May 24, 2021 4.200 4.280 4.120 4.130 49,007 -0.11(-2.59%)
May 21, 2021 4.220 4.330 4.100 4.240 48,476 -0.01(-0.24%)
May 20, 2021 4.370 4.400 4.090 4.250 69,229 -0.12(-2.75%)
May 19, 2021 4.300 4.520 4.150 4.370 50,607 -0.01(-0.23%)
May 18, 2021 4.590 4.590 4.240 4.380 88,218 -0.15(-3.31%)
May 17, 2021 4.450 4.600 4.400 4.530 76,334 +0.14(+3.19%)
May 14, 2021 4.320 4.420 4.258 4.390 48,543 +0.05(+1.15%)
May 13, 2021 4.520 4.520 4.210 4.340 88,560 -0.18(-3.98%)
May 12, 2021 4.290 4.610 4.180 4.520 149,097 +0.38(+9.18%)
May 11, 2021 4.060 4.330 4.000 4.140 153,930 +0.14(+3.50%)
May 10, 2021 3.910 4.090 3.900 4.000 83,619 +0.09(+2.30%)
May 07, 2021 3.860 4.150 3.820 3.910 183,486 +0.10(+2.62%)
May 06, 2021 3.830 3.990 3.763 3.810 157,817 +0.01(+0.26%)
May 05, 2021 3.750 3.820 3.710 3.800 56,076 +0.12(+3.26%)
May 04, 2021 3.860 3.916 3.600 3.680 122,965 -0.19(-4.91%)
May 03, 2021 3.880 3.965 3.860 3.870 44,317 -0.01(-0.26%)
Apr 30, 2021 3.850 3.890 3.810 3.880 26,900 +0.04(+1.04%)
Apr 29, 2021 3.860 3.970 3.810 3.840 42,635 +0.00(+0.00%)
Apr 28, 2021 3.890 3.990 3.830 3.840 55,202 -0.06(-1.54%)
Apr 27, 2021 3.900 3.950 3.880 3.900 45,870 -0.01(-0.26%)
Apr 26, 2021 4.010 4.050 3.900 3.910 73,019 -0.04(-1.01%)
Apr 23, 2021 4.000 4.030 3.890 3.950 35,900 +0.04(+1.02%)
Apr 22, 2021 3.850 4.000 3.810 3.910 109,715 +0.12(+3.17%)
Apr 21, 2021 3.960 4.220 3.770 3.790 165,504 -0.19(-4.77%)
Apr 20, 2021 4.070 4.100 3.920 3.980 53,383 -0.10(-2.45%)
Apr 19, 2021 4.170 4.210 4.030 4.080 100,670 -0.08(-1.92%)
Apr 16, 2021 4.320 4.360 4.140 4.160 46,200 -0.09(-2.12%)
Apr 15, 2021 4.290 4.390 4.190 4.250 80,731 +0.09(+2.16%)
Apr 14, 2021 4.500 4.650 4.160 4.160 103,530 -0.40(-8.77%)
Apr 13, 2021 4.570 4.640 4.550 4.560 37,756 +0.06(+1.33%)
Apr 12, 2021 4.610 4.689 4.490 4.500 46,579 -0.08(-1.75%)
Apr 09, 2021 4.790 4.990 4.550 4.580 68,100 -0.22(-4.58%)
Apr 08, 2021 4.950 4.980 4.790 4.800 41,111 -0.09(-1.84%)
Apr 07, 2021 5.070 5.210 4.880 4.890 37,177 -0.16(-3.17%)
Apr 06, 2021 5.100 5.360 5.010 5.050 38,766 -0.13(-2.51%)
Apr 05, 2021 5.150 5.330 5.080 5.180 50,732 +0.10(+1.97%)
Apr 01, 2021 5.150 5.200 5.030 5.080 20,500 +0.06(+1.20%)
Mar 31, 2021 4.870 5.100 4.870 5.020 37,565 +0.16(+3.29%)
Mar 30, 2021 5.020 5.020 4.770 4.860 54,584 -0.24(-4.71%)
Mar 29, 2021 5.160 5.260 5.060 5.100 26,368 -0.14(-2.67%)
Mar 26, 2021 5.370 5.370 5.150 5.240 26,000 -0.01(-0.19%)
Mar 25, 2021 5.130 5.310 5.130 5.250 33,718 +0.06(+1.16%)
Mar 24, 2021 5.310 5.490 5.160 5.190 55,194 -0.13(-2.44%)
Mar 23, 2021 6.310 6.310 5.280 5.320 147,443 -0.92(-14.74%)
Mar 22, 2021 5.680 6.310 5.530 6.240 197,932 +0.72(+13.04%)
Mar 19, 2021 5.520 5.622 5.460 5.520 78,300 +0.04(+0.73%)
Mar 18, 2021 5.680 5.729 5.390 5.480 28,807 -0.27(-4.70%)
Mar 17, 2021 5.700 5.880 5.530 5.750 41,276 -0.02(-0.35%)
Mar 16, 2021 5.630 5.800 5.350 5.770 59,509 +0.13(+2.30%)
Mar 15, 2021 5.660 5.700 5.510 5.640 62,655 -0.02(-0.35%)
Mar 12, 2021 5.470 5.700 5.460 5.660 47,600 +0.09(+1.62%)
Mar 11, 2021 5.480 5.597 5.445 5.570 47,688 +0.19(+3.53%)
Mar 10, 2021 5.370 5.590 5.260 5.380 35,477 -0.01(-0.19%)
Mar 09, 2021 5.020 5.490 5.020 5.390 93,073 +0.62(+13.00%)
Mar 08, 2021 4.840 5.100 4.700 4.770 50,767 -0.16(-3.25%)
Mar 05, 2021 4.950 5.050 4.740 4.930 59,700 -0.05(-1.00%)
Mar 04, 2021 5.090 5.236 4.875 4.980 78,969 -0.15(-2.92%)
Mar 03, 2021 5.240 5.330 5.060 5.130 48,541 -0.17(-3.21%)
Mar 02, 2021 5.420 5.500 5.240 5.300 53,413 -0.08(-1.49%)
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.