Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envela Corp (NY: ELA )

4.480 +0.030 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.940 4.010 3.970 12,512 +0.07(+1.79%)
Jan 28, 2022 3.580 3.940 3.510 3.900 34,391 +0.21(+5.69%)
Jan 27, 2022 3.700 3.890 3.560 3.690 19,960 +0.04(+1.10%)
Jan 26, 2022 3.650 3.709 3.510 3.650 28,958 +0.00(+0.00%)
Jan 25, 2022 3.770 3.810 3.570 3.650 41,859 -0.15(-3.99%)
Jan 24, 2022 3.920 3.920 3.725 3.802 30,992 -0.15(-3.76%)
Jan 21, 2022 4.010 4.040 3.930 3.950 65,980 -0.10(-2.47%)
Jan 20, 2022 4.130 4.130 4.000 4.050 80,268 -0.01(-0.25%)
Jan 19, 2022 4.010 4.160 4.000 4.060 20,683 -0.04(-0.98%)
Jan 18, 2022 4.010 4.155 4.000 4.100 27,008 +0.02(+0.49%)
Jan 14, 2022 4.080 0 -0.02(-0.49%)
Jan 13, 2022 4.070 4.120 4.060 4.100 7,212 +0.00(+0.00%)
Jan 12, 2022 4.090 4.255 4.020 4.100 20,919 +0.04(+0.99%)
Jan 11, 2022 4.010 4.140 3.960 4.060 16,217 +0.01(+0.25%)
Jan 10, 2022 4.080 4.140 3.960 4.050 42,945 -0.09(-2.17%)
Jan 07, 2022 4.060 4.140 3.990 4.140 22,136 +0.04(+0.98%)
Jan 06, 2022 4.050 4.110 4.030 4.100 26,569 +0.02(+0.49%)
Jan 05, 2022 4.090 4.130 4.050 4.080 12,449 +0.02(+0.49%)
Jan 04, 2022 3.930 4.160 3.930 4.060 37,133 -0.03(-0.73%)
Jan 03, 2022 4.050 4.170 3.930 4.090 28,467 +0.02(+0.49%)
Dec 31, 2021 4.100 4.110 3.940 4.070 26,873 +0.02(+0.49%)
Dec 30, 2021 4.100 4.170 4.050 4.050 26,377 -0.06(-1.46%)
Dec 29, 2021 4.110 4.160 4.100 4.110 17,852 -0.03(-0.72%)
Dec 28, 2021 4.100 4.240 4.050 4.140 49,329 +0.02(+0.49%)
Dec 27, 2021 4.080 4.400 4.080 4.120 25,257 +0.02(+0.49%)
Dec 23, 2021 3.970 4.140 3.970 4.100 10,274 +0.02(+0.49%)
Dec 22, 2021 4.170 4.170 4.020 4.080 3,766 -0.02(-0.49%)
Dec 21, 2021 4.050 4.100 3.995 4.100 14,328 +0.08(+1.99%)
Dec 20, 2021 4.050 4.070 3.920 4.020 42,847 -0.09(-2.19%)
Dec 17, 2021 4.000 4.170 4.000 4.110 8,065 +0.06(+1.48%)
Dec 16, 2021 4.030 4.180 3.980 4.050 79,075 +0.07(+1.76%)
Dec 15, 2021 4.060 4.150 3.980 3.980 56,502 -0.12(-2.93%)
Dec 14, 2021 4.010 4.150 3.970 4.100 12,995 +0.02(+0.49%)
Dec 13, 2021 4.190 4.190 4.020 4.080 15,723 -0.08(-1.92%)
Dec 10, 2021 4.279 4.279 4.061 4.160 14,932 +0.05(+1.22%)
Dec 09, 2021 4.020 4.160 4.010 4.110 17,618 +0.04(+0.98%)
Dec 08, 2021 3.850 4.210 3.850 4.070 48,420 +0.08(+1.88%)
Dec 07, 2021 4.000 4.050 3.950 3.995 22,092 +0.04(+1.14%)
Dec 06, 2021 3.910 4.019 3.890 3.950 33,430 +0.00(+0.00%)
Dec 03, 2021 4.000 4.000 3.917 3.950 12,550 -0.05(-1.25%)
Dec 02, 2021 4.000 4.040 3.990 4.000 9,307 -0.01(-0.25%)
Dec 01, 2021 4.020 4.042 4.010 4.010 11,827 -0.06(-1.47%)
Nov 30, 2021 4.330 4.340 4.031 4.070 34,467 -0.25(-5.79%)
Nov 29, 2021 4.150 4.460 4.090 4.320 40,840 +0.13(+3.10%)
Nov 26, 2021 4.220 4.280 4.090 4.190 19,905 +0.02(+0.48%)
Nov 24, 2021 4.070 4.176 4.040 4.170 70,568 +0.11(+2.71%)
Nov 23, 2021 4.161 4.161 4.020 4.060 25,190 -0.06(-1.46%)
Nov 22, 2021 4.210 4.240 4.120 4.120 17,383 -0.10(-2.37%)
Nov 19, 2021 4.290 4.290 4.130 4.220 9,294 -0.02(-0.47%)
Nov 18, 2021 4.330 4.240 3.950 4.240 70,505 -0.11(-2.53%)
Nov 17, 2021 4.270 4.350 4.220 4.350 25,228 +0.05(+1.16%)
Nov 16, 2021 4.430 4.430 4.260 4.300 25,189 -0.09(-2.05%)
Nov 15, 2021 4.510 4.670 4.370 4.390 79,422 -0.15(-3.30%)
Nov 12, 2021 4.430 4.590 4.430 4.540 14,722 +0.11(+2.48%)
Nov 11, 2021 4.370 4.470 4.370 4.430 9,609 +0.04(+0.91%)
Nov 10, 2021 4.350 4.390 19,859 -0.01(-0.23%)
Nov 09, 2021 4.450 4.549 4.380 4.400 63,586 -0.03(-0.68%)
Nov 08, 2021 4.580 4.590 4.410 4.430 36,652 -0.07(-1.56%)
Nov 05, 2021 4.570 4.570 4.400 4.500 44,915 -0.02(-0.44%)
Nov 04, 2021 4.600 4.600 4.260 4.520 92,552 +0.27(+6.35%)
Nov 03, 2021 4.300 4.379 4.250 4.250 31,270 -0.07(-1.62%)
Nov 02, 2021 4.400 4.490 4.320 4.320 20,825 -0.13(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.