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

Envela Corp (NY: ELA )

4.720 -0.120 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 02, 2024 4.690 4.820 4.690 4.720 14,071 -0.12(-2.48%)
Aug 01, 2024 4.830 4.880 4.790 4.840 9,277 +0.00(+0.00%)
Jul 31, 2024 4.870 4.890 4.840 4.840 11,367 -0.04(-0.82%)
Jul 30, 2024 4.970 4.970 4.880 4.880 10,036 -0.07(-1.41%)
Jul 29, 2024 4.900 4.960 4.870 4.950 11,354 +0.04(+0.81%)
Jul 26, 2024 4.920 4.961 4.910 4.910 4,415 -0.06(-1.21%)
Jul 25, 2024 4.980 5.030 4.915 4.970 20,607 -0.02(-0.40%)
Jul 24, 2024 4.900 5.000 4.900 4.990 14,770 +0.07(+1.42%)
Jul 23, 2024 4.920 4.970 4.820 4.920 42,445 +0.01(+0.20%)
Jul 22, 2024 4.800 4.940 4.710 4.910 15,661 +0.13(+2.72%)
Jul 19, 2024 4.870 4.915 4.780 4.780 7,466 -0.09(-1.85%)
Jul 18, 2024 4.810 4.930 4.810 4.870 22,106 -0.11(-2.21%)
Jul 17, 2024 4.760 4.980 4.760 4.980 37,312 +0.11(+2.26%)
Jul 16, 2024 4.810 4.890 4.780 4.870 40,322 +0.02(+0.41%)
Jul 15, 2024 4.920 4.950 4.800 4.850 28,373 -0.10(-2.02%)
Jul 12, 2024 4.920 5.000 4.841 4.950 22,193 +0.01(+0.20%)
Jul 11, 2024 4.920 4.940 4.710 4.940 66,357 +0.22(+4.66%)
Jul 10, 2024 4.740 4.860 4.600 4.720 39,729 -0.01(-0.21%)
Jul 09, 2024 5.130 5.190 4.730 4.730 45,391 -0.46(-8.86%)
Jul 08, 2024 4.950 5.230 4.890 5.190 66,886 +0.27(+5.49%)
Jul 05, 2024 4.700 4.950 4.570 4.920 88,197 +0.39(+8.61%)
Jul 03, 2024 4.460 4.530 4.420 4.530 8,762 +0.11(+2.49%)
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%)
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.