Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Envela Corp (NY: ELA )

6.500 UNCHANGED

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Envela Corp (NY: ELA )

Historical Prices