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

Envela Corporation Common Stock (NY: ELA )

7.240 -0.080 (-1.09%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 26, 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 (%)
Dec 24, 2024 7.130 7.340 7.030 7.315 9,714 +0.19(+2.59%)
Dec 23, 2024 7.310 7.430 7.130 7.130 20,780 -0.30(-4.04%)
Dec 20, 2024 7.570 7.600 7.220 7.430 38,733 -0.16(-2.11%)
Dec 19, 2024 7.500 7.689 7.230 7.590 18,158 +0.09(+1.20%)
Dec 18, 2024 7.790 7.790 7.500 7.500 30,314 -0.31(-3.97%)
Dec 17, 2024 7.730 7.870 7.642 7.810 29,224 -0.07(-0.89%)
Dec 16, 2024 7.410 7.880 7.270 7.880 40,569 +0.48(+6.49%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.