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 (%)
Jul 29, 2022 6.890 6.950 6.620 6.650 88,466 -0.34(-4.86%)
Jul 28, 2022 6.970 6.995 6.730 6.990 72,749 +0.01(+0.14%)
Jul 27, 2022 6.880 7.210 6.770 6.980 78,280 +0.06(+0.87%)
Jul 26, 2022 7.140 7.300 6.660 6.920 157,594 -0.26(-3.62%)
Jul 25, 2022 7.450 7.620 7.120 7.180 241,477 -0.14(-1.91%)
Jul 22, 2022 7.670 7.700 6.910 7.320 192,620 -0.38(-4.94%)
Jul 21, 2022 7.410 7.760 7.410 7.700 149,400 +0.29(+3.91%)
Jul 20, 2022 7.880 7.900 7.300 7.410 177,941 -0.42(-5.36%)
Jul 19, 2022 7.560 7.860 7.500 7.830 208,681 +0.28(+3.71%)
Jul 18, 2022 7.420 7.635 7.400 7.550 79,493 +0.19(+2.58%)
Jul 15, 2022 7.490 7.550 7.230 7.360 58,521 -0.16(-2.13%)
Jul 14, 2022 7.700 7.700 7.130 7.520 59,092 -0.03(-0.40%)
Jul 13, 2022 7.480 7.686 7.350 7.550 43,528 +0.12(+1.62%)
Jul 12, 2022 7.730 7.740 7.090 7.430 178,182 -0.20(-2.62%)
Jul 11, 2022 7.240 7.705 7.200 7.630 172,740 +0.38(+5.24%)
Jul 08, 2022 7.220 7.250 7.020 7.250 31,753 +0.04(+0.55%)
Jul 07, 2022 7.100 7.250 6.840 7.210 82,525 +0.23(+3.30%)
Jul 06, 2022 7.140 7.140 6.790 6.980 50,404 -0.12(-1.69%)
Jul 05, 2022 7.110 7.120 6.960 7.100 92,273 +0.05(+0.71%)
Jul 01, 2022 7.090 7.150 6.930 7.050 111,777 -0.08(-1.12%)
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%)
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.