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 )

4.650 -0.070 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Jun 30, 2022 6.880 7.150 6.550 7.130 74,193 +0.32(+4.70%)
Jun 29, 2022 6.990 6.990 6.680 6.810 46,619 -0.17(-2.44%)
Jun 28, 2022 7.190 7.350 6.930 6.980 108,315 -0.12(-1.69%)
Jun 27, 2022 7.100 7.100 6.809 7.100 123,672 +0.00(+0.00%)
Jun 24, 2022 6.760 7.220 6.744 7.100 175,967 +0.47(+7.09%)
Jun 23, 2022 6.270 6.790 6.270 6.630 54,184 +0.43(+6.94%)
Jun 22, 2022 6.430 6.710 6.120 6.200 95,115 -0.31(-4.76%)
Jun 21, 2022 6.050 6.860 6.040 6.510 144,457 +0.41(+6.72%)
Jun 17, 2022 5.710 6.420 5.560 6.100 196,159 +0.44(+7.77%)
Jun 16, 2022 6.100 6.210 5.620 5.660 136,301 -0.55(-8.86%)
Jun 15, 2022 6.240 6.430 6.120 6.210 83,038 -0.03(-0.48%)
Jun 14, 2022 6.060 6.290 6.060 6.240 63,829 +0.18(+2.97%)
Jun 13, 2022 6.490 6.490 5.770 6.060 136,112 -0.65(-9.69%)
Jun 10, 2022 6.750 6.800 6.670 6.710 31,225 -0.06(-0.89%)
Jun 09, 2022 6.920 6.920 6.700 6.770 54,884 -0.07(-1.02%)
Jun 08, 2022 6.500 6.920 6.340 6.840 140,151 +0.40(+6.21%)
Jun 07, 2022 6.090 6.500 5.912 6.440 134,104 +0.35(+5.75%)
Jun 06, 2022 5.800 6.100 5.755 6.090 159,240 +0.39(+6.84%)
Jun 03, 2022 5.810 5.810 5.351 5.700 25,102 -0.07(-1.21%)
Jun 02, 2022 5.490 5.847 5.300 5.770 139,131 +0.35(+6.56%)
Jun 01, 2022 5.260 5.450 5.150 5.415 30,717 +0.12(+2.17%)
May 31, 2022 5.000 5.376 4.980 5.300 135,419 +0.25(+4.95%)
May 27, 2022 4.920 5.100 4.920 5.050 25,288 +0.10(+2.02%)
May 26, 2022 5.070 5.141 4.900 4.950 78,984 +0.11(+2.23%)
May 25, 2022 4.865 5.160 4.830 4.842 17,406 +0.04(+0.87%)
May 24, 2022 4.980 4.980 4.760 4.800 16,764 -0.16(-3.25%)
May 23, 2022 5.030 5.150 4.913 4.961 30,330 +0.07(+1.46%)
May 20, 2022 4.985 5.020 4.845 4.890 14,860 -0.13(-2.59%)
May 19, 2022 4.960 5.050 4.910 5.020 17,345 +0.11(+2.24%)
May 18, 2022 5.150 5.160 4.893 4.910 19,612 -0.19(-3.73%)
May 17, 2022 4.920 5.110 4.820 5.100 30,392 +0.27(+5.59%)
May 16, 2022 4.880 4.890 4.700 4.830 35,186 +0.07(+1.47%)
May 13, 2022 4.650 4.860 4.640 4.760 57,589 +0.14(+3.03%)
May 12, 2022 5.000 5.050 4.620 4.620 148,991 -0.10(-2.12%)
May 11, 2022 4.700 4.830 4.500 4.720 41,135 -0.12(-2.48%)
May 10, 2022 4.840 4.899 4.650 4.840 24,519 +0.00(+0.00%)
May 09, 2022 4.900 4.990 4.770 4.840 42,738 -0.05(-1.02%)
May 06, 2022 4.850 5.020 4.760 4.890 14,859 +0.10(+2.09%)
May 05, 2022 4.940 5.074 4.760 4.790 56,495 -0.21(-4.20%)
May 04, 2022 5.250 5.390 4.860 5.000 191,393 -0.28(-5.30%)
May 03, 2022 5.390 5.502 5.120 5.280 53,938 +0.05(+0.96%)
May 02, 2022 5.460 5.470 5.000 5.230 96,018 -0.20(-3.68%)
Apr 29, 2022 5.450 5.640 5.370 5.430 97,200 +0.00(+0.00%)
Apr 28, 2022 5.200 5.500 5.200 5.430 100,354 +0.25(+4.83%)
Apr 27, 2022 5.160 5.300 5.070 5.180 47,886 +0.06(+1.17%)
Apr 26, 2022 5.250 5.250 5.073 5.120 41,473 -0.13(-2.48%)
Apr 25, 2022 5.010 5.290 5.010 5.250 64,892 +0.20(+3.96%)
Apr 22, 2022 4.970 5.120 4.950 5.050 39,064 +0.05(+1.00%)
Apr 21, 2022 5.290 5.350 4.940 5.000 93,669 -0.29(-5.48%)
Apr 20, 2022 4.900 5.350 4.850 5.290 149,070 +0.37(+7.52%)
Apr 19, 2022 4.800 4.950 4.750 4.920 77,437 +0.18(+3.80%)
Apr 18, 2022 5.000 5.000 4.690 4.740 73,202 -0.23(-4.63%)
Apr 14, 2022 4.800 4.998 4.770 4.970 24,733 +0.24(+5.07%)
Apr 13, 2022 4.670 4.780 4.600 4.730 23,075 +0.00(+0.03%)
Apr 12, 2022 4.740 4.740 4.520 4.728 39,651 +0.12(+2.57%)
Apr 11, 2022 4.680 4.730 4.560 4.610 33,866 -0.07(-1.50%)
Apr 08, 2022 4.885 4.885 4.639 4.680 20,444 -0.14(-2.90%)
Apr 07, 2022 4.790 4.890 4.690 4.820 13,129 -0.01(-0.21%)
Apr 06, 2022 4.740 4.880 4.600 4.830 25,076 +0.12(+2.55%)
Apr 05, 2022 4.800 4.800 4.570 4.710 9,222 +0.14(+3.06%)
Apr 04, 2022 4.630 4.660 4.570 4.570 6,287 -0.07(-1.51%)
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.