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

Envela Corp (NY: ELA )

4.530 +0.050 (+1.12%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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 31, 2022 5.000 5.376 4.980 5.300 135,419 +0.25(+4.95%)
May 27, 2022 4.920 5.100 4.920 5.050 25,288 +0.10(+2.02%)
May 26, 2022 5.070 5.141 4.900 4.950 78,984 +0.11(+2.23%)
May 25, 2022 4.865 5.160 4.830 4.842 17,406 +0.04(+0.87%)
May 24, 2022 4.980 4.980 4.760 4.800 16,764 -0.16(-3.25%)
May 23, 2022 5.030 5.150 4.913 4.961 30,330 +0.07(+1.46%)
May 20, 2022 4.985 5.020 4.845 4.890 14,860 -0.13(-2.59%)
May 19, 2022 4.960 5.050 4.910 5.020 17,345 +0.11(+2.24%)
May 18, 2022 5.150 5.160 4.893 4.910 19,612 -0.19(-3.73%)
May 17, 2022 4.920 5.110 4.820 5.100 30,392 +0.27(+5.59%)
May 16, 2022 4.880 4.890 4.700 4.830 35,186 +0.07(+1.47%)
May 13, 2022 4.650 4.860 4.640 4.760 57,589 +0.14(+3.03%)
May 12, 2022 5.000 5.050 4.620 4.620 148,991 -0.10(-2.12%)
May 11, 2022 4.700 4.830 4.500 4.720 41,135 -0.12(-2.48%)
May 10, 2022 4.840 4.899 4.650 4.840 24,519 +0.00(+0.00%)
May 09, 2022 4.900 4.990 4.770 4.840 42,738 -0.05(-1.02%)
May 06, 2022 4.850 5.020 4.760 4.890 14,859 +0.10(+2.09%)
May 05, 2022 4.940 5.074 4.760 4.790 56,495 -0.21(-4.20%)
May 04, 2022 5.250 5.390 4.860 5.000 191,393 -0.28(-5.30%)
May 03, 2022 5.390 5.502 5.120 5.280 53,938 +0.05(+0.96%)
May 02, 2022 5.460 5.470 5.000 5.230 96,018 -0.20(-3.68%)
Apr 29, 2022 5.450 5.640 5.370 5.430 97,200 +0.00(+0.00%)
Apr 28, 2022 5.200 5.500 5.200 5.430 100,354 +0.25(+4.83%)
Apr 27, 2022 5.160 5.300 5.070 5.180 47,886 +0.06(+1.17%)
Apr 26, 2022 5.250 5.250 5.073 5.120 41,473 -0.13(-2.48%)
Apr 25, 2022 5.010 5.290 5.010 5.250 64,892 +0.20(+3.96%)
Apr 22, 2022 4.970 5.120 4.950 5.050 39,064 +0.05(+1.00%)
Apr 21, 2022 5.290 5.350 4.940 5.000 93,669 -0.29(-5.48%)
Apr 20, 2022 4.900 5.350 4.850 5.290 149,070 +0.37(+7.52%)
Apr 19, 2022 4.800 4.950 4.750 4.920 77,437 +0.18(+3.80%)
Apr 18, 2022 5.000 5.000 4.690 4.740 73,202 -0.23(-4.63%)
Apr 14, 2022 4.800 4.998 4.770 4.970 24,733 +0.24(+5.07%)
Apr 13, 2022 4.670 4.780 4.600 4.730 23,075 +0.00(+0.03%)
Apr 12, 2022 4.740 4.740 4.520 4.728 39,651 +0.12(+2.57%)
Apr 11, 2022 4.680 4.730 4.560 4.610 33,866 -0.07(-1.50%)
Apr 08, 2022 4.885 4.885 4.639 4.680 20,444 -0.14(-2.90%)
Apr 07, 2022 4.790 4.890 4.690 4.820 13,129 -0.01(-0.21%)
Apr 06, 2022 4.740 4.880 4.600 4.830 25,076 +0.12(+2.55%)
Apr 05, 2022 4.800 4.800 4.570 4.710 9,222 +0.14(+3.06%)
Apr 04, 2022 4.630 4.660 4.570 4.570 6,287 -0.07(-1.51%)
Apr 01, 2022 4.780 4.780 4.630 4.640 6,591 -0.02(-0.43%)
Mar 31, 2022 4.630 4.770 4.580 4.660 32,143 -0.00(-0.11%)
Mar 30, 2022 4.720 4.730 4.520 4.665 45,165 -0.05(-1.17%)
Mar 29, 2022 4.730 4.780 4.654 4.720 16,556 +0.02(+0.43%)
Mar 28, 2022 4.420 4.700 4.420 4.700 62,570 +0.25(+5.62%)
Mar 25, 2022 4.390 4.482 4.390 4.450 23,722 +0.06(+1.36%)
Mar 24, 2022 4.380 4.440 4.370 4.390 34,698 +0.00(+0.01%)
Mar 23, 2022 4.400 4.450 4.370 4.390 17,702 +0.01(+0.23%)
Mar 22, 2022 4.345 4.410 4.290 4.380 50,023 +0.08(+1.86%)
Mar 21, 2022 4.420 4.462 4.250 4.300 55,704 -0.12(-2.71%)
Mar 18, 2022 4.410 4.420 4.330 4.420 15,110 -0.02(-0.45%)
Mar 17, 2022 4.500 4.580 4.350 4.440 76,915 +0.13(+3.02%)
Mar 16, 2022 4.690 4.740 4.300 4.310 73,585 -0.31(-6.71%)
Mar 15, 2022 4.430 4.700 4.410 4.620 57,278 +0.26(+5.96%)
Mar 14, 2022 4.250 4.559 4.250 4.360 36,492 +0.12(+2.83%)
Mar 11, 2022 4.135 4.240 4.125 4.240 35,294 +0.07(+1.68%)
Mar 10, 2022 4.070 4.170 4.065 4.170 5,512 +0.07(+1.71%)
Mar 09, 2022 4.030 4.120 4.030 4.100 5,313 +0.00(+0.00%)
Mar 08, 2022 4.100 4.120 4.100 4.100 8,577 +0.00(+0.00%)
Mar 07, 2022 4.100 4.140 4.040 4.100 51,298 -0.02(-0.49%)
Mar 04, 2022 4.180 4.180 4.120 4.120 5,057 -0.06(-1.43%)
Mar 03, 2022 4.200 4.200 4.180 4.180 626 -0.00(-0.01%)
Mar 02, 2022 4.100 4.180 4.100 4.180 5,872 +0.08(+1.95%)
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.