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 )

4.900 -0.020 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 4.400 4.410 4.350 4.370 11,640 +0.08(+1.86%)
Oct 28, 2021 4.260 4.360 4.260 4.290 15,100 +0.08(+1.90%)
Oct 27, 2021 4.390 4.390 4.150 4.210 27,625 -0.18(-4.10%)
Oct 26, 2021 4.420 4.310 4.390 33,625 +0.01(+0.23%)
Oct 25, 2021 4.320 4.470 4.320 4.380 28,407 +0.06(+1.39%)
Oct 22, 2021 4.090 4.320 4.060 4.320 53,395 +0.26(+6.40%)
Oct 21, 2021 3.990 4.085 3.990 4.060 33,796 +0.06(+1.50%)
Oct 20, 2021 3.970 4.030 3.970 4.000 23,896 +0.01(+0.25%)
Oct 19, 2021 4.020 4.071 3.970 3.990 85,153 -0.02(-0.50%)
Oct 18, 2021 4.080 4.198 3.950 4.010 111,363 -0.07(-1.72%)
Oct 15, 2021 4.170 4.210 4.040 4.080 16,506 -0.04(-0.97%)
Oct 14, 2021 4.210 4.260 4.120 4.120 26,738 -0.08(-1.90%)
Oct 13, 2021 4.100 4.300 4.100 4.200 169,615 +0.13(+3.19%)
Oct 12, 2021 4.040 4.110 4.010 4.070 10,003 +0.01(+0.25%)
Oct 11, 2021 4.100 4.110 4.000 4.060 18,520 -0.04(-0.98%)
Oct 08, 2021 4.030 4.140 4.030 4.100 3,013 +0.02(+0.49%)
Oct 07, 2021 4.160 4.160 4.080 4.080 7,559 -0.02(-0.49%)
Oct 06, 2021 4.070 4.110 4.060 4.100 23,308 +0.01(+0.24%)
Oct 05, 2021 4.080 4.110 4.000 4.090 20,112 +0.04(+0.99%)
Oct 04, 2021 4.070 4.110 4.060 4.050 4,820 -0.02(-0.49%)
Oct 01, 2021 4.110 4.220 4.070 4.070 11,557 -0.09(-2.16%)
Sep 30, 2021 3.940 4.170 3.920 4.160 22,353 +0.21(+5.32%)
Sep 29, 2021 4.040 4.110 3.950 3.950 24,163 -0.06(-1.50%)
Sep 28, 2021 4.080 4.123 4.010 4.010 25,112 -0.11(-2.67%)
Sep 27, 2021 4.050 4.160 4.050 4.120 13,032 +0.07(+1.73%)
Sep 24, 2021 4.080 4.200 4.040 4.050 40,478 -0.05(-1.22%)
Sep 23, 2021 4.100 4.180 4.090 4.100 43,198 +0.02(+0.49%)
Sep 22, 2021 4.110 4.210 4.080 4.080 13,760 -0.02(-0.49%)
Sep 21, 2021 4.050 4.170 4.050 4.100 16,828 +0.01(+0.24%)
Sep 20, 2021 4.050 4.130 4.042 4.090 29,355 -0.09(-2.15%)
Sep 17, 2021 4.110 4.180 4.070 4.180 24,074 +0.02(+0.48%)
Sep 16, 2021 4.120 4.200 4.100 4.160 14,106 -0.02(-0.48%)
Sep 15, 2021 4.190 4.190 4.100 4.180 8,262 +0.03(+0.72%)
Sep 14, 2021 4.170 4.200 4.150 4.150 11,188 -0.03(-0.72%)
Sep 13, 2021 4.250 4.310 4.117 4.180 48,434 +0.13(+3.21%)
Sep 10, 2021 4.203 4.203 3.960 4.050 37,108 -0.07(-1.70%)
Sep 09, 2021 4.040 4.180 3.890 4.120 76,173 +0.10(+2.49%)
Sep 08, 2021 4.350 4.350 3.820 4.020 150,351 -0.28(-6.51%)
Sep 07, 2021 4.450 4.450 4.300 4.300 12,380 -0.11(-2.49%)
Sep 03, 2021 4.430 4.440 4.244 4.410 19,267 +0.10(+2.32%)
Sep 02, 2021 4.392 4.392 4.200 4.310 14,696 +0.01(+0.23%)
Sep 01, 2021 4.300 4.300 4.250 4.300 4,779 +0.07(+1.65%)
Aug 31, 2021 4.250 4.300 4.190 4.230 23,797 +0.00(+0.00%)
Aug 30, 2021 4.190 4.290 4.130 4.230 17,254 +0.04(+0.95%)
Aug 27, 2021 4.220 4.269 4.140 4.190 19,984 -0.09(-2.10%)
Aug 26, 2021 4.440 4.440 4.200 4.280 28,929 -0.09(-2.06%)
Aug 25, 2021 4.250 4.440 4.240 4.370 29,876 +0.08(+1.86%)
Aug 24, 2021 4.220 4.350 4.190 4.290 9,824 +0.00(+0.00%)
Aug 23, 2021 4.200 4.300 4.127 4.290 14,796 +0.09(+2.14%)
Aug 20, 2021 4.240 4.240 4.090 4.200 9,494 -0.04(-0.94%)
Aug 19, 2021 4.070 4.290 4.070 4.240 16,909 +0.17(+4.18%)
Aug 18, 2021 4.150 4.290 4.070 4.070 15,451 -0.07(-1.69%)
Aug 17, 2021 4.100 4.160 4.040 4.140 42,922 -0.14(-3.27%)
Aug 16, 2021 4.350 4.360 4.223 4.280 26,713 -0.08(-1.83%)
Aug 13, 2021 4.360 4.410 4.350 4.360 11,612 -0.04(-0.91%)
Aug 12, 2021 4.390 4.500 4.350 4.400 14,243 +0.02(+0.46%)
Aug 11, 2021 4.669 4.669 4.350 4.380 48,337 -0.34(-7.20%)
Aug 10, 2021 4.790 4.860 4.670 4.720 18,787 -0.07(-1.36%)
Aug 09, 2021 4.610 4.785 4.590 4.785 44,949 +0.14(+2.91%)
Aug 06, 2021 4.600 4.680 4.580 4.650 27,649 +0.05(+1.09%)
Aug 05, 2021 5.180 5.180 4.500 4.600 111,774 -0.56(-10.85%)
Aug 04, 2021 4.870 5.220 4.735 5.160 153,943 +0.31(+6.39%)
Aug 03, 2021 4.700 4.900 4.700 4.850 55,091 +0.20(+4.30%)
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.