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

Envela Corporation Common Stock (NY:ELA)

6.460 +0.090 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 01, 2025 6.350 6.630 6.350 6.460 7,110 +0.09(+1.41%)
Apr 30, 2025 6.383 6.815 6.370 6.370 23,052 -0.42(-6.19%)
Apr 29, 2025 6.660 6.790 6.600 6.790 10,849 +0.15(+2.26%)
Apr 28, 2025 6.660 6.800 6.572 6.640 9,252 -0.02(-0.30%)
Apr 25, 2025 6.660 6.660 6.647 6.660 3,398 +0.00(+0.00%)
Apr 24, 2025 6.390 6.700 6.390 6.660 14,312 +0.23(+3.58%)
Apr 23, 2025 6.270 6.605 6.250 6.430 21,944 +0.14(+2.23%)
Apr 22, 2025 5.960 6.480 5.940 6.290 34,626 +0.38(+6.43%)
Apr 21, 2025 6.110 6.235 5.910 5.910 11,353 -0.21(-3.43%)
Apr 17, 2025 6.140 6.365 5.835 6.120 24,919 +0.11(+1.83%)
Apr 16, 2025 6.000 6.220 5.700 6.010 28,865 +0.05(+0.84%)
Apr 15, 2025 6.210 6.450 5.960 5.960 28,208 -0.51(-7.88%)
Apr 14, 2025 6.350 6.470 6.060 6.470 19,303 +0.19(+3.03%)
Apr 11, 2025 6.330 6.540 6.200 6.280 21,006 +0.06(+0.96%)
Apr 10, 2025 6.220 6.340 6.150 6.220 13,465 +0.03(+0.48%)
Apr 09, 2025 5.730 6.490 5.730 6.190 21,655 +0.07(+1.14%)
Apr 08, 2025 6.310 6.310 5.990 6.120 13,857 -0.01(-0.16%)
Apr 07, 2025 5.980 6.500 5.680 6.130 35,723 -0.19(-3.01%)
Apr 04, 2025 6.520 6.520 6.212 6.320 13,141 -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%)
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 Of Service.