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
)
4.450
-0.260 (-5.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 21, 2024
4.640
4.640
4.450
4.450
40,388
-0.26(-5.52%)
May 20, 2024
4.650
4.800
4.600
4.710
64,822
+0.08(+1.73%)
May 17, 2024
4.520
4.900
4.520
4.630
95,825
+0.11(+2.43%)
May 16, 2024
4.450
4.600
4.450
4.520
13,344
+0.06(+1.35%)
May 15, 2024
4.670
4.670
4.460
4.460
31,092
-0.19(-4.09%)
May 14, 2024
4.660
4.660
4.545
4.650
9,702
+0.04(+0.87%)
May 13, 2024
4.500
4.670
4.500
4.610
39,231
+0.15(+3.36%)
May 10, 2024
4.560
4.600
4.420
4.460
25,726
-0.14(-3.04%)
May 09, 2024
4.450
4.600
4.450
4.600
37,666
+0.09(+2.00%)
May 08, 2024
4.500
4.550
4.420
4.510
21,058
-0.03(-0.66%)
May 07, 2024
4.480
4.610
4.480
4.540
32,463
+0.05(+1.11%)
May 06, 2024
4.520
4.530
4.380
4.490
23,356
+0.02(+0.45%)
May 03, 2024
4.620
4.620
4.430
4.470
26,448
-0.15(-3.25%)
May 02, 2024
4.370
4.620
4.270
4.620
29,958
+0.24(+5.48%)
May 01, 2024
4.300
4.490
4.230
4.380
23,403
+0.09(+2.10%)
Apr 30, 2024
4.320
4.390
4.250
4.290
16,891
-0.12(-2.72%)
Apr 29, 2024
4.410
4.480
4.251
4.410
28,978
+0.03(+0.68%)
Apr 26, 2024
4.350
4.440
4.260
4.380
31,361
+0.06(+1.39%)
Apr 25, 2024
4.320
4.395
4.210
4.320
20,349
-0.10(-2.26%)
Apr 24, 2024
4.460
4.460
4.280
4.420
39,753
+0.03(+0.68%)
Apr 23, 2024
4.250
4.430
4.205
4.390
17,289
+0.10(+2.33%)
Apr 22, 2024
4.250
4.390
4.240
4.290
27,508
+0.01(+0.23%)
Apr 19, 2024
4.310
4.415
4.200
4.280
35,737
-0.04(-0.93%)
Apr 18, 2024
4.340
4.485
4.310
4.320
39,402
-0.10(-2.26%)
Apr 17, 2024
4.450
4.450
4.310
4.420
36,485
-0.02(-0.45%)
Apr 16, 2024
4.300
4.465
4.230
4.440
109,138
+0.14(+3.26%)
Apr 15, 2024
4.410
4.440
4.300
4.300
78,934
-0.05(-1.15%)
Apr 12, 2024
4.500
4.520
4.290
4.350
85,958
-0.18(-3.97%)
Apr 11, 2024
4.500
4.560
4.330
4.530
27,988
+0.07(+1.57%)
Apr 10, 2024
4.370
4.585
4.290
4.460
99,101
-0.05(-1.11%)
Apr 09, 2024
4.615
4.656
4.420
4.510
26,617
-0.05(-1.10%)
Apr 08, 2024
4.560
4.590
4.540
4.560
25,227
+0.03(+0.66%)
Apr 05, 2024
4.560
4.620
4.520
4.530
67,793
-0.06(-1.31%)
Apr 04, 2024
4.700
4.700
4.500
4.590
61,717
-0.07(-1.50%)
Apr 03, 2024
4.600
4.841
4.600
4.660
97,000
+0.06(+1.30%)
Apr 02, 2024
4.550
4.630
4.500
4.600
34,470
+0.04(+0.88%)
Apr 01, 2024
4.630
4.640
4.440
4.560
35,428
-0.06(-1.30%)
Mar 28, 2024
4.605
4.642
4.570
4.620
19,707
+0.07(+1.54%)
Mar 27, 2024
4.480
4.570
4.405
4.550
66,084
+0.11(+2.48%)
Mar 26, 2024
4.520
4.520
4.345
4.440
73,058
-0.04(-0.89%)
Mar 25, 2024
4.330
4.560
4.330
4.480
103,210
+0.17(+3.94%)
Mar 22, 2024
4.460
4.520
4.310
4.310
73,764
-0.09(-2.05%)
Mar 21, 2024
4.460
4.590
4.318
4.400
162,172
-0.24(-5.17%)
Mar 20, 2024
4.410
4.681
4.370
4.640
23,850
+0.23(+5.22%)
Mar 19, 2024
4.220
4.436
4.220
4.410
19,861
+0.01(+0.23%)
Mar 18, 2024
4.390
4.623
4.390
4.400
9,054
-0.02(-0.45%)
Mar 15, 2024
4.320
4.420
4.320
4.420
35,747
+0.10(+2.31%)
Mar 14, 2024
4.320
4.336
4.310
4.320
18,913
-0.03(-0.69%)
Mar 13, 2024
4.330
4.350
4.315
4.350
30,803
+0.04(+0.93%)
Mar 12, 2024
4.380
4.410
4.220
4.310
35,088
-0.07(-1.60%)
Mar 11, 2024
4.300
4.400
4.260
4.380
12,613
+0.06(+1.39%)
Mar 08, 2024
4.250
4.380
4.240
4.320
33,254
+0.02(+0.47%)
Mar 07, 2024
4.310
4.330
4.260
4.300
37,804
-0.06(-1.38%)
Mar 06, 2024
4.360
4.360
4.280
4.360
18,183
+0.05(+1.16%)
Mar 05, 2024
4.370
4.380
4.310
4.310
8,465
-0.08(-1.82%)
Mar 04, 2024
4.500
4.510
4.350
4.390
55,457
-0.04(-0.90%)
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
.