Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Envela Corp
(NY:
ELA
)
4.910
+0.070 (+1.45%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 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 30, 2024
4.970
5.010
4.890
4.910
12,400
+0.07(+1.45%)
Aug 29, 2024
4.400
5.010
4.400
4.840
37,235
-0.06(-1.22%)
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%)
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
.