Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Envela Corp
(NY:
ELA
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Oct 7, 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 (%)
Oct 07, 2024
5.300
5.340
5.235
5.340
9,594
+0.04(+0.76%)
Oct 04, 2024
5.440
5.440
5.210
5.300
3,076
-0.05(-0.94%)
Oct 03, 2024
5.370
5.370
5.247
5.350
2,744
-0.02(-0.37%)
Oct 02, 2024
5.210
5.410
5.100
5.370
22,794
+0.14(+2.68%)
Oct 01, 2024
5.400
5.440
5.230
5.230
29,316
-0.25(-4.56%)
Sep 30, 2024
5.340
5.540
5.320
5.480
4,479
+0.04(+0.74%)
Sep 27, 2024
5.595
5.595
5.250
5.440
15,327
-0.16(-2.86%)
Sep 26, 2024
5.650
5.650
5.520
5.600
4,554
+0.00(+0.00%)
Sep 25, 2024
5.570
5.610
5.560
5.600
5,085
-0.03(-0.53%)
Sep 24, 2024
5.640
5.690
5.620
5.630
10,695
-0.08(-1.40%)
Sep 23, 2024
5.800
5.800
5.510
5.710
13,825
-0.04(-0.70%)
Sep 20, 2024
5.500
5.750
5.370
5.750
42,941
+0.25(+4.55%)
Sep 19, 2024
5.390
5.545
5.380
5.500
14,067
+0.12(+2.23%)
Sep 18, 2024
5.170
5.500
5.170
5.380
45,833
+0.07(+1.32%)
Sep 17, 2024
5.260
5.310
5.240
5.310
5,735
+0.00(+0.00%)
Sep 16, 2024
5.290
5.310
5.260
5.310
5,263
+0.00(+0.00%)
Sep 13, 2024
5.270
5.310
5.260
5.310
12,326
+0.02(+0.38%)
Sep 12, 2024
5.195
5.290
5.195
5.290
7,170
+0.02(+0.38%)
Sep 11, 2024
5.010
5.270
5.010
5.270
6,595
+0.14(+2.73%)
Sep 10, 2024
4.900
5.218
4.900
5.130
11,669
-0.05(-0.97%)
Sep 09, 2024
5.020
5.183
5.020
5.180
4,552
-0.09(-1.71%)
Sep 06, 2024
5.220
5.290
5.170
5.270
27,906
+0.02(+0.38%)
Sep 05, 2024
4.930
5.250
4.930
5.250
33,385
+0.15(+2.94%)
Sep 04, 2024
5.066
5.150
5.066
5.100
11,212
+0.01(+0.20%)
Sep 03, 2024
4.890
5.120
4.890
5.090
36,032
+0.18(+3.67%)
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%)
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
.