Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Envela Corp
(NY:
ELA
)
4.640
+0.060 (+1.31%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 28, 2021
4.430
4.430
4.230
4.280
14,845
-0.12(-2.73%)
May 27, 2021
4.450
4.470
4.330
4.400
39,739
-0.03(-0.68%)
May 26, 2021
4.110
4.490
4.110
4.430
58,667
+0.28(+6.75%)
May 25, 2021
4.110
4.220
4.110
4.150
28,155
+0.02(+0.48%)
May 24, 2021
4.200
4.280
4.120
4.130
49,007
-0.11(-2.59%)
May 21, 2021
4.220
4.330
4.100
4.240
48,476
-0.01(-0.24%)
May 20, 2021
4.370
4.400
4.090
4.250
69,229
-0.12(-2.75%)
May 19, 2021
4.300
4.520
4.150
4.370
50,607
-0.01(-0.23%)
May 18, 2021
4.590
4.590
4.240
4.380
88,218
-0.15(-3.31%)
May 17, 2021
4.450
4.600
4.400
4.530
76,334
+0.14(+3.19%)
May 14, 2021
4.320
4.420
4.258
4.390
48,543
+0.05(+1.15%)
May 13, 2021
4.520
4.520
4.210
4.340
88,560
-0.18(-3.98%)
May 12, 2021
4.290
4.610
4.180
4.520
149,097
+0.38(+9.18%)
May 11, 2021
4.060
4.330
4.000
4.140
153,930
+0.14(+3.50%)
May 10, 2021
3.910
4.090
3.900
4.000
83,619
+0.09(+2.30%)
May 07, 2021
3.860
4.150
3.820
3.910
183,486
+0.10(+2.62%)
May 06, 2021
3.830
3.990
3.763
3.810
157,817
+0.01(+0.26%)
May 05, 2021
3.750
3.820
3.710
3.800
56,076
+0.12(+3.26%)
May 04, 2021
3.860
3.916
3.600
3.680
122,965
-0.19(-4.91%)
May 03, 2021
3.880
3.965
3.860
3.870
44,317
-0.01(-0.26%)
Apr 30, 2021
3.850
3.890
3.810
3.880
26,900
+0.04(+1.04%)
Apr 29, 2021
3.860
3.970
3.810
3.840
42,635
+0.00(+0.00%)
Apr 28, 2021
3.890
3.990
3.830
3.840
55,202
-0.06(-1.54%)
Apr 27, 2021
3.900
3.950
3.880
3.900
45,870
-0.01(-0.26%)
Apr 26, 2021
4.010
4.050
3.900
3.910
73,019
-0.04(-1.01%)
Apr 23, 2021
4.000
4.030
3.890
3.950
35,900
+0.04(+1.02%)
Apr 22, 2021
3.850
4.000
3.810
3.910
109,715
+0.12(+3.17%)
Apr 21, 2021
3.960
4.220
3.770
3.790
165,504
-0.19(-4.77%)
Apr 20, 2021
4.070
4.100
3.920
3.980
53,383
-0.10(-2.45%)
Apr 19, 2021
4.170
4.210
4.030
4.080
100,670
-0.08(-1.92%)
Apr 16, 2021
4.320
4.360
4.140
4.160
46,200
-0.09(-2.12%)
Apr 15, 2021
4.290
4.390
4.190
4.250
80,731
+0.09(+2.16%)
Apr 14, 2021
4.500
4.650
4.160
4.160
103,530
-0.40(-8.77%)
Apr 13, 2021
4.570
4.640
4.550
4.560
37,756
+0.06(+1.33%)
Apr 12, 2021
4.610
4.689
4.490
4.500
46,579
-0.08(-1.75%)
Apr 09, 2021
4.790
4.990
4.550
4.580
68,100
-0.22(-4.58%)
Apr 08, 2021
4.950
4.980
4.790
4.800
41,111
-0.09(-1.84%)
Apr 07, 2021
5.070
5.210
4.880
4.890
37,177
-0.16(-3.17%)
Apr 06, 2021
5.100
5.360
5.010
5.050
38,766
-0.13(-2.51%)
Apr 05, 2021
5.150
5.330
5.080
5.180
50,732
+0.10(+1.97%)
Apr 01, 2021
5.150
5.200
5.030
5.080
20,500
+0.06(+1.20%)
Mar 31, 2021
4.870
5.100
4.870
5.020
37,565
+0.16(+3.29%)
Mar 30, 2021
5.020
5.020
4.770
4.860
54,584
-0.24(-4.71%)
Mar 29, 2021
5.160
5.260
5.060
5.100
26,368
-0.14(-2.67%)
Mar 26, 2021
5.370
5.370
5.150
5.240
26,000
-0.01(-0.19%)
Mar 25, 2021
5.130
5.310
5.130
5.250
33,718
+0.06(+1.16%)
Mar 24, 2021
5.310
5.490
5.160
5.190
55,194
-0.13(-2.44%)
Mar 23, 2021
6.310
6.310
5.280
5.320
147,443
-0.92(-14.74%)
Mar 22, 2021
5.680
6.310
5.530
6.240
197,932
+0.72(+13.04%)
Mar 19, 2021
5.520
5.622
5.460
5.520
78,300
+0.04(+0.73%)
Mar 18, 2021
5.680
5.729
5.390
5.480
28,807
-0.27(-4.70%)
Mar 17, 2021
5.700
5.880
5.530
5.750
41,276
-0.02(-0.35%)
Mar 16, 2021
5.630
5.800
5.350
5.770
59,509
+0.13(+2.30%)
Mar 15, 2021
5.660
5.700
5.510
5.640
62,655
-0.02(-0.35%)
Mar 12, 2021
5.470
5.700
5.460
5.660
47,600
+0.09(+1.62%)
Mar 11, 2021
5.480
5.597
5.445
5.570
47,688
+0.19(+3.53%)
Mar 10, 2021
5.370
5.590
5.260
5.380
35,477
-0.01(-0.19%)
Mar 09, 2021
5.020
5.490
5.020
5.390
93,073
+0.62(+13.00%)
Mar 08, 2021
4.840
5.100
4.700
4.770
50,767
-0.16(-3.25%)
Mar 05, 2021
4.950
5.050
4.740
4.930
59,700
-0.05(-1.00%)
Mar 04, 2021
5.090
5.236
4.875
4.980
78,969
-0.15(-2.92%)
Mar 03, 2021
5.240
5.330
5.060
5.130
48,541
-0.17(-3.21%)
Mar 02, 2021
5.420
5.500
5.240
5.300
53,413
-0.08(-1.49%)
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
.