Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Envela Corp (NY: ELA ) 4.900 -0.120 (-2.39%) Official Closing Price Updated: 6:30 PM EDT, Aug 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 28, 2024 5.030 5.025 4.900 4.900 14,106 -0.12(-2.39%) Aug 27, 2024 4.970 5.110 4.970 5.020 22,199 +0.02(+0.40%) Aug 26, 2024 5.170 5.215 5.000 5.000 17,783 -0.16(-3.10%) Aug 23, 2024 5.050 5.250 5.050 5.160 23,734 +0.16(+3.20%) Aug 22, 2024 5.210 5.210 5.000 5.000 8,198 -0.20(-3.85%) Aug 21, 2024 5.100 5.200 5.060 5.200 12,426 +0.07(+1.36%) Aug 20, 2024 5.070 5.130 5.000 5.130 6,463 -0.06(-1.16%) Aug 19, 2024 5.120 5.200 5.065 5.190 18,835 +0.09(+1.76%) Aug 16, 2024 4.944 5.110 4.944 5.100 34,443 +0.00(+0.00%) Aug 15, 2024 4.960 5.100 4.960 5.100 19,009 +0.19(+3.87%) Aug 14, 2024 4.870 4.910 4.820 4.910 3,275 -0.02(-0.41%) Aug 13, 2024 4.880 5.000 4.810 4.930 15,444 +0.04(+0.82%) Aug 12, 2024 4.940 4.940 4.830 4.890 19,646 -0.07(-1.41%) Aug 09, 2024 4.820 4.965 4.710 4.960 14,834 +0.19(+3.98%) Aug 08, 2024 4.200 4.770 4.200 4.770 26,414 +0.32(+7.19%) Aug 07, 2024 4.460 4.570 4.450 4.450 9,376 -0.20(-4.30%) Aug 06, 2024 4.570 4.660 4.510 4.650 12,711 +0.14(+3.10%) Aug 05, 2024 4.510 4.625 4.510 4.510 18,974 -0.21(-4.45%) 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.