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 (%)
Mar 31, 2022 4.630 4.770 4.580 4.660 32,143 -0.00(-0.11%)
Mar 30, 2022 4.720 4.730 4.520 4.665 45,165 -0.05(-1.17%)
Mar 29, 2022 4.730 4.780 4.654 4.720 16,556 +0.02(+0.43%)
Mar 28, 2022 4.420 4.700 4.420 4.700 62,570 +0.25(+5.62%)
Mar 25, 2022 4.390 4.482 4.390 4.450 23,722 +0.06(+1.36%)
Mar 24, 2022 4.380 4.440 4.370 4.390 34,698 +0.00(+0.01%)
Mar 23, 2022 4.400 4.450 4.370 4.390 17,702 +0.01(+0.23%)
Mar 22, 2022 4.345 4.410 4.290 4.380 50,023 +0.08(+1.86%)
Mar 21, 2022 4.420 4.462 4.250 4.300 55,704 -0.12(-2.71%)
Mar 18, 2022 4.410 4.420 4.330 4.420 15,110 -0.02(-0.45%)
Mar 17, 2022 4.500 4.580 4.350 4.440 76,915 +0.13(+3.02%)
Mar 16, 2022 4.690 4.740 4.300 4.310 73,585 -0.31(-6.71%)
Mar 15, 2022 4.430 4.700 4.410 4.620 57,278 +0.26(+5.96%)
Mar 14, 2022 4.250 4.559 4.250 4.360 36,492 +0.12(+2.83%)
Mar 11, 2022 4.135 4.240 4.125 4.240 35,294 +0.07(+1.68%)
Mar 10, 2022 4.070 4.170 4.065 4.170 5,512 +0.07(+1.71%)
Mar 09, 2022 4.030 4.120 4.030 4.100 5,313 +0.00(+0.00%)
Mar 08, 2022 4.100 4.120 4.100 4.100 8,577 +0.00(+0.00%)
Mar 07, 2022 4.100 4.140 4.040 4.100 51,298 -0.02(-0.49%)
Mar 04, 2022 4.180 4.180 4.120 4.120 5,057 -0.06(-1.43%)
Mar 03, 2022 4.200 4.200 4.180 4.180 626 -0.00(-0.01%)
Mar 02, 2022 4.100 4.180 4.100 4.180 5,872 +0.08(+1.95%)
Mar 01, 2022 4.210 4.210 4.075 4.100 31,452 -0.07(-1.68%)
Feb 28, 2022 4.140 4.220 4.120 4.170 21,887 +0.05(+1.21%)
Feb 25, 2022 4.100 4.230 4.120 4.120 10,105 +0.02(+0.49%)
Feb 24, 2022 4.100 4.110 4.020 4.100 18,209 -0.04(-0.97%)
Feb 23, 2022 4.190 4.190 3.990 4.140 83,939 +0.04(+0.98%)
Feb 22, 2022 4.120 4.120 4.090 4.100 12,297 +0.00(+0.00%)
Feb 18, 2022 4.100 0 -0.08(-1.91%)
Feb 17, 2022 4.110 4.190 4.100 4.180 7,554 +0.05(+1.21%)
Feb 16, 2022 4.120 4.160 4.100 4.130 13,504 +0.02(+0.49%)
Feb 15, 2022 4.190 4.190 4.100 4.110 20,311 +0.01(+0.24%)
Feb 14, 2022 4.080 4.150 4.070 4.100 16,475 +0.00(+0.00%)
Feb 11, 2022 4.070 4.190 4.035 4.100 28,142 +0.00(+0.00%)
Feb 10, 2022 4.140 4.180 4.050 4.100 12,651 -0.03(-0.73%)
Feb 09, 2022 4.095 4.200 4.095 4.130 15,889 +0.01(+0.24%)
Feb 08, 2022 3.976 4.120 3.976 4.120 46,862 +0.07(+1.73%)
Feb 07, 2022 4.040 4.070 3.980 4.050 11,080 +0.04(+1.12%)
Feb 04, 2022 3.990 4.010 3.990 4.005 6,795 +0.00(+0.12%)
Feb 03, 2022 3.950 4.030 4.000 12,938 -0.04(-0.99%)
Feb 02, 2022 3.900 4.040 3.781 4.040 18,974 +0.00(+0.00%)
Feb 01, 2022 4.050 4.050 3.935 4.040 44,582 +0.07(+1.76%)
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%)
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.