Envela Corp (NY: ELA )

7.400 +0.040 (+0.54%)
Official Closing Price Updated: 4:10 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 7.230 7.400 7.230 7.400 7,639 +0.04(+0.54%)
Dec 12, 2024 7.400 7.400 7.140 7.360 15,523 +0.14(+1.94%)
Dec 11, 2024 6.890 7.220 6.780 7.220 28,871 +0.36(+5.25%)
Dec 10, 2024 6.970 7.050 6.860 6.860 15,257 -0.14(-2.00%)
Dec 09, 2024 7.040 7.043 6.870 7.000 49,194 -0.04(-0.57%)
Dec 06, 2024 7.310 7.310 7.010 7.040 16,532 -0.23(-3.16%)
Dec 05, 2024 7.370 7.490 7.050 7.270 33,226 -0.14(-1.89%)
Dec 04, 2024 6.800 7.410 6.800 7.410 68,130 +0.68(+10.10%)
Dec 03, 2024 6.800 6.830 6.540 6.730 44,398 +0.07(+1.05%)
Dec 02, 2024 6.570 6.700 6.500 6.660 25,908 -0.04(-0.60%)
Nov 29, 2024 6.730 6.730 6.570 6.700 18,284 +0.04(+0.60%)
Nov 27, 2024 6.600 6.660 6.450 6.660 14,658 +0.07(+1.06%)
Nov 26, 2024 6.390 6.590 6.390 6.590 23,782 +0.16(+2.49%)
Nov 25, 2024 6.450 6.600 6.250 6.430 40,332 -0.07(-1.08%)
Nov 22, 2024 6.500 6.500 6.455 6.500 15,260 +0.00(+0.00%)
Nov 21, 2024 6.410 6.500 6.320 6.500 10,918 +0.00(+0.00%)
Nov 20, 2024 6.500 6.500 6.300 6.500 14,968 +0.01(+0.15%)
Nov 19, 2024 6.340 6.500 6.240 6.490 22,836 +0.03(+0.46%)
Nov 18, 2024 6.270 6.470 6.250 6.460 13,180 +0.22(+3.53%)
Nov 15, 2024 6.200 6.240 6.105 6.240 11,566 +0.00(+0.00%)
Nov 14, 2024 6.060 6.240 5.850 6.240 39,635 +0.09(+1.46%)
Nov 13, 2024 6.150 6.150 5.720 6.150 21,618 +0.00(+0.00%)
Nov 12, 2024 6.150 6.150 5.950 6.150 32,020 +0.05(+0.82%)
Nov 11, 2024 6.000 6.240 5.960 6.100 48,172 +0.10(+1.67%)
Nov 08, 2024 5.870 6.000 5.758 6.000 50,126 +0.13(+2.21%)
Nov 07, 2024 5.850 5.903 5.780 5.870 14,261 +0.33(+5.96%)
Nov 06, 2024 5.550 5.900 5.465 5.540 28,897 +0.18(+3.36%)
Nov 05, 2024 5.120 5.441 5.120 5.360 2,755 -0.01(-0.19%)
Nov 04, 2024 5.190 5.370 5.190 5.370 1,149 +0.15(+2.87%)
Nov 01, 2024 5.300 5.315 5.130 5.220 16,098 -0.04(-0.76%)
Oct 31, 2024 5.240 5.335 5.210 5.260 12,696 -0.03(-0.57%)
Oct 30, 2024 5.350 5.490 5.200 5.290 11,893 -0.07(-1.31%)
Oct 29, 2024 5.260 5.420 5.230 5.360 3,653 +0.01(+0.19%)
Oct 28, 2024 5.220 5.380 5.220 5.350 4,417 +0.15(+2.88%)
Oct 25, 2024 5.150 5.360 5.150 5.200 7,420 +0.00(+0.00%)
Oct 24, 2024 5.180 5.240 5.180 5.200 2,366 +0.02(+0.39%)
Oct 23, 2024 5.180 5.270 5.180 5.180 2,554 -0.09(-1.71%)
Oct 22, 2024 5.200 5.280 5.170 5.270 3,711 +0.00(+0.00%)
Oct 21, 2024 5.380 5.380 5.180 5.270 8,795 -0.07(-1.31%)
Oct 18, 2024 5.394 5.394 5.330 5.340 2,878 +0.03(+0.56%)
Oct 17, 2024 5.370 5.390 5.280 5.310 4,197 -0.03(-0.56%)
Oct 16, 2024 5.340 5.340 5.300 5.340 3,725 -0.05(-0.93%)
Oct 15, 2024 5.230 5.400 5.230 5.390 13,598 +0.11(+2.08%)
Oct 14, 2024 5.340 5.340 5.245 5.280 4,544 -0.06(-1.12%)
Oct 11, 2024 5.300 5.340 5.212 5.340 5,088 +0.00(+0.00%)
Oct 10, 2024 5.150 5.340 5.130 5.340 12,917 +0.00(+0.00%)
Oct 09, 2024 5.330 5.340 5.210 5.340 5,672 +0.00(+0.00%)
Oct 08, 2024 5.340 5.340 5.250 5.340 3,500 +0.00(+0.00%)
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%)
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.