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

Envela Corporation Common Stock (NY:ELA)

6.320 -0.430 (-6.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 6.520 6.520 6.212 6.320 13,140 -0.43(-6.37%)
Apr 03, 2025 6.540 6.840 6.370 6.750 29,504 +0.01(+0.15%)
Apr 02, 2025 6.345 6.740 6.345 6.740 9,792 +0.32(+4.98%)
Apr 01, 2025 6.160 6.450 6.160 6.420 13,705 +0.19(+3.05%)
Mar 31, 2025 6.220 6.390 6.160 6.230 13,796 -0.28(-4.30%)
Mar 28, 2025 6.350 6.660 6.100 6.510 38,355 +0.09(+1.40%)
Mar 27, 2025 6.500 6.500 6.020 6.420 19,977 +0.48(+8.08%)
Mar 26, 2025 5.510 5.940 5.430 5.940 32,228 +0.36(+6.45%)
Mar 25, 2025 5.565 5.680 5.556 5.580 3,943 -0.17(-2.96%)
Mar 24, 2025 5.410 5.750 5.350 5.750 22,653 +0.40(+7.48%)
Mar 21, 2025 5.450 5.500 5.100 5.350 46,588 -0.09(-1.65%)
Mar 20, 2025 5.300 5.440 5.300 5.440 9,925 +0.03(+0.55%)
Mar 19, 2025 5.290 5.470 5.255 5.410 21,820 +0.12(+2.27%)
Mar 18, 2025 5.360 5.400 5.290 5.290 13,913 -0.07(-1.31%)
Mar 17, 2025 5.430 5.450 5.360 5.360 26,583 -0.13(-2.37%)
Mar 14, 2025 5.500 5.680 5.400 5.490 21,943 +0.04(+0.73%)
Mar 13, 2025 5.520 5.520 5.400 5.450 8,192 -0.01(-0.18%)
Mar 12, 2025 5.350 5.480 5.340 5.460 22,679 +0.11(+2.06%)
Mar 11, 2025 5.460 5.470 5.335 5.350 10,697 -0.18(-3.25%)
Mar 10, 2025 5.830 5.830 5.375 5.530 58,737 -0.40(-6.75%)
Mar 07, 2025 5.970 6.090 5.750 5.930 11,190 -0.07(-1.17%)
Mar 06, 2025 6.000 6.087 6.000 6.000 10,453 +0.00(+0.00%)
Mar 05, 2025 6.010 6.140 5.950 6.000 14,879 -0.10(-1.64%)
Mar 04, 2025 5.500 6.260 5.500 6.100 27,343 -0.19(-3.02%)
Mar 03, 2025 6.300 6.300 6.210 6.290 8,130 -0.04(-0.63%)
Feb 28, 2025 6.180 6.420 6.180 6.330 9,285 -0.04(-0.63%)
Feb 27, 2025 6.290 6.390 6.220 6.370 6,612 +0.01(+0.16%)
Feb 26, 2025 6.430 6.430 6.325 6.360 12,739 -0.02(-0.31%)
Feb 25, 2025 6.500 6.500 6.220 6.380 22,818 -0.24(-3.63%)
Feb 24, 2025 6.630 6.640 6.390 6.620 14,965 +0.02(+0.30%)
Feb 21, 2025 6.630 6.790 6.590 6.600 12,329 -0.09(-1.35%)
Feb 20, 2025 6.700 6.820 6.630 6.690 8,379 -0.08(-1.18%)
Feb 19, 2025 6.560 6.900 6.450 6.770 15,883 +0.13(+1.96%)
Feb 18, 2025 6.630 6.690 6.500 6.640 23,399 -0.10(-1.48%)
Feb 14, 2025 6.600 6.740 6.530 6.740 16,694 -0.05(-0.74%)
Feb 13, 2025 6.680 7.000 6.680 6.790 8,711 +0.01(+0.15%)
Feb 12, 2025 6.680 6.920 6.680 6.780 6,645 +0.01(+0.15%)
Feb 11, 2025 7.050 7.050 6.690 6.770 14,620 -0.20(-2.87%)
Feb 10, 2025 6.850 7.040 6.770 6.970 10,464 +0.20(+2.95%)
Feb 07, 2025 6.800 6.920 6.600 6.770 20,710 -0.10(-1.46%)
Feb 06, 2025 6.740 6.900 6.380 6.870 29,894 +0.05(+0.73%)
Feb 05, 2025 6.800 6.880 6.664 6.820 8,426 -0.07(-1.02%)
Feb 04, 2025 6.560 6.890 6.560 6.890 11,356 +0.23(+3.45%)
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.