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 )

4.720 +0.140 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2021 4.340 4.520 4.370 4.450 13,529 +0.08(+1.83%)
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%)
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.