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

Envela Corp (NY: ELA )

4.780 +0.110 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
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%)
May 01, 2023 6.310 6.390 6.130 6.130 41,261 -0.18(-2.85%)
Apr 28, 2023 6.200 6.450 6.200 6.310 21,641 +0.13(+2.10%)
Apr 27, 2023 6.500 6.510 6.160 6.180 16,361 -0.16(-2.52%)
Apr 26, 2023 6.430 6.450 6.270 6.340 41,152 -0.01(-0.16%)
Apr 25, 2023 6.300 6.610 6.270 6.350 41,391 +0.05(+0.79%)
Apr 24, 2023 6.550 6.560 6.220 6.300 41,892 -0.34(-5.12%)
Apr 21, 2023 6.710 6.800 6.640 6.640 21,485 -0.11(-1.63%)
Apr 20, 2023 6.810 6.855 6.650 6.750 21,278 -0.18(-2.60%)
Apr 19, 2023 6.770 6.940 6.750 6.930 23,107 +0.05(+0.73%)
Apr 18, 2023 7.100 7.100 6.810 6.880 25,098 -0.23(-3.23%)
Apr 17, 2023 7.040 7.130 6.970 7.110 29,320 +0.07(+0.99%)
Apr 14, 2023 7.080 7.150 6.860 7.040 24,887 -0.01(-0.14%)
Apr 13, 2023 7.000 7.100 6.960 7.050 14,648 +0.10(+1.44%)
Apr 12, 2023 7.100 7.100 6.950 6.950 38,643 -0.14(-1.97%)
Apr 11, 2023 7.040 7.170 6.950 7.090 68,115 +0.01(+0.14%)
Apr 10, 2023 6.830 7.090 6.830 7.080 59,253 +0.28(+4.12%)
Apr 06, 2023 6.600 6.865 6.506 6.800 40,403 +0.24(+3.66%)
Apr 05, 2023 6.270 6.599 6.200 6.560 71,091 +0.27(+4.29%)
Apr 04, 2023 6.400 6.510 6.290 6.290 73,602 -0.21(-3.23%)
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.