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

Envela Corp (NY: ELA )

4.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 4.550 4.650 4.420 4.420 27,496 -0.18(-3.91%)
Jul 01, 2024 4.510 4.705 4.500 4.600 41,830 +0.11(+2.45%)
Jun 28, 2024 4.870 4.950 4.490 4.490 815,764 -0.32(-6.65%)
Jun 27, 2024 4.650 4.970 4.610 4.810 62,874 +0.07(+1.48%)
Jun 26, 2024 4.750 4.830 4.660 4.740 42,251 +0.00(+0.00%)
Jun 25, 2024 4.720 4.800 4.720 4.740 21,196 -0.03(-0.63%)
Jun 24, 2024 4.470 4.825 4.470 4.770 44,481 +0.03(+0.63%)
Jun 21, 2024 4.550 4.770 4.550 4.740 46,273 +0.16(+3.49%)
Jun 20, 2024 4.360 4.705 4.360 4.580 41,368 +0.10(+2.23%)
Jun 18, 2024 4.570 4.780 4.480 4.480 39,862 -0.16(-3.45%)
Jun 17, 2024 4.590 4.700 4.555 4.640 26,749 +0.06(+1.31%)
Jun 14, 2024 4.770 4.770 4.570 4.580 16,855 -0.27(-5.57%)
Jun 13, 2024 4.920 4.920 4.730 4.850 18,201 -0.05(-1.02%)
Jun 12, 2024 4.920 4.920 4.840 4.900 16,199 -0.02(-0.41%)
Jun 11, 2024 4.740 4.920 4.690 4.920 34,886 +0.14(+2.93%)
Jun 10, 2024 4.670 4.805 4.660 4.780 32,831 +0.11(+2.36%)
Jun 07, 2024 4.590 4.730 4.580 4.670 18,649 +0.00(+0.00%)
Jun 06, 2024 4.670 4.725 4.595 4.670 16,096 -0.06(-1.27%)
Jun 05, 2024 4.570 4.730 4.570 4.730 50,681 +0.16(+3.50%)
Jun 04, 2024 4.600 4.675 4.560 4.570 13,833 -0.08(-1.72%)
Jun 03, 2024 4.700 4.802 4.640 4.650 27,468 -0.07(-1.48%)
May 31, 2024 4.630 4.810 4.610 4.720 37,612 +0.14(+3.06%)
May 30, 2024 4.580 4.720 4.511 4.580 66,817 +0.04(+0.88%)
May 29, 2024 4.520 4.730 4.520 4.540 28,112 -0.06(-1.30%)
May 28, 2024 4.600 4.660 4.580 4.600 11,855 +0.03(+0.66%)
May 24, 2024 4.590 4.678 4.530 4.570 23,260 +0.03(+0.66%)
May 23, 2024 4.500 4.580 4.480 4.540 16,053 +0.06(+1.34%)
May 22, 2024 4.470 4.540 4.470 4.480 26,013 +0.03(+0.67%)
May 21, 2024 4.640 4.640 4.450 4.450 40,388 -0.26(-5.52%)
May 20, 2024 4.650 4.800 4.600 4.710 64,822 +0.08(+1.73%)
May 17, 2024 4.520 4.900 4.520 4.630 95,825 +0.11(+2.43%)
May 16, 2024 4.450 4.600 4.450 4.520 13,344 +0.06(+1.35%)
May 15, 2024 4.670 4.670 4.460 4.460 31,092 -0.19(-4.09%)
May 14, 2024 4.660 4.660 4.545 4.650 9,702 +0.04(+0.87%)
May 13, 2024 4.500 4.670 4.500 4.610 39,231 +0.15(+3.36%)
May 10, 2024 4.560 4.600 4.420 4.460 25,726 -0.14(-3.04%)
May 09, 2024 4.450 4.600 4.450 4.600 37,666 +0.09(+2.00%)
May 08, 2024 4.500 4.550 4.420 4.510 21,058 -0.03(-0.66%)
May 07, 2024 4.480 4.610 4.480 4.540 32,463 +0.05(+1.11%)
May 06, 2024 4.520 4.530 4.380 4.490 23,356 +0.02(+0.45%)
May 03, 2024 4.620 4.620 4.430 4.470 26,448 -0.15(-3.25%)
May 02, 2024 4.370 4.620 4.270 4.620 29,958 +0.24(+5.48%)
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.