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 )

4.840 -0.080 (-1.63%)
Streaming Delayed Price Updated: 2:45 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 (%)
Sep 29, 2023 4.850 4.956 4.703 4.740 15,672 -0.14(-2.87%)
Sep 28, 2023 4.970 5.020 4.850 4.880 11,818 -0.08(-1.61%)
Sep 27, 2023 4.990 5.080 4.930 4.960 10,366 -0.03(-0.60%)
Sep 26, 2023 5.030 5.070 4.965 4.990 21,609 -0.07(-1.38%)
Sep 25, 2023 5.040 5.105 5.050 5.060 15,585 +0.05(+1.00%)
Sep 22, 2023 5.020 5.080 4.955 5.010 11,266 +0.01(+0.20%)
Sep 21, 2023 5.050 5.070 4.935 5.000 15,860 +0.02(+0.40%)
Sep 20, 2023 5.030 5.050 4.950 4.980 26,364 -0.03(-0.60%)
Sep 19, 2023 4.920 5.100 4.920 5.010 32,136 +0.09(+1.83%)
Sep 18, 2023 5.020 5.030 4.920 4.920 20,363 -0.06(-1.20%)
Sep 15, 2023 5.050 5.070 4.960 4.980 51,430 -0.07(-1.39%)
Sep 14, 2023 5.060 5.120 5.020 5.050 33,504 +0.04(+0.80%)
Sep 13, 2023 5.050 5.070 5.000 5.010 18,695 -0.06(-1.18%)
Sep 12, 2023 5.010 5.080 5.010 5.070 10,405 +0.01(+0.20%)
Sep 11, 2023 5.060 5.100 5.000 5.060 24,552 +0.01(+0.20%)
Sep 08, 2023 5.050 5.090 5.010 5.050 11,907 +0.03(+0.60%)
Sep 07, 2023 5.100 5.280 5.000 5.020 67,917 -0.05(-0.99%)
Sep 06, 2023 5.050 5.122 4.980 5.070 45,718 +0.02(+0.40%)
Sep 05, 2023 5.000 5.080 4.840 5.050 100,493 +0.00(+0.00%)
Sep 01, 2023 5.050 5.100 4.960 5.050 131,175 -0.05(-0.98%)
Aug 31, 2023 5.340 5.370 5.070 5.100 44,650 -0.23(-4.32%)
Aug 30, 2023 5.560 5.570 5.315 5.330 75,908 -0.25(-4.48%)
Aug 29, 2023 5.500 5.630 5.450 5.580 54,338 +0.04(+0.72%)
Aug 28, 2023 5.570 5.670 5.530 5.540 49,297 -0.03(-0.54%)
Aug 25, 2023 5.600 5.720 5.510 5.570 54,097 -0.05(-0.89%)
Aug 24, 2023 5.630 5.710 5.550 5.620 40,548 -0.09(-1.58%)
Aug 23, 2023 5.620 5.810 5.570 5.710 39,232 +0.08(+1.42%)
Aug 22, 2023 5.500 5.660 5.500 5.630 25,473 +0.12(+2.18%)
Aug 21, 2023 5.460 5.641 5.451 5.510 35,705 -0.01(-0.18%)
Aug 18, 2023 5.500 5.670 5.500 5.520 49,225 -0.02(-0.36%)
Aug 17, 2023 5.430 5.655 5.370 5.540 47,136 +0.05(+0.91%)
Aug 16, 2023 5.600 5.600 5.480 5.490 24,412 -0.06(-1.08%)
Aug 15, 2023 5.550 5.720 5.338 5.550 52,054 -0.20(-3.48%)
Aug 14, 2023 5.860 5.860 5.510 5.750 25,192 -0.11(-1.88%)
Aug 11, 2023 5.730 6.090 5.730 5.860 72,785 +0.01(+0.17%)
Aug 10, 2023 5.850 5.885 5.555 5.850 36,838 +0.17(+2.99%)
Aug 09, 2023 5.600 5.862 5.520 5.680 80,746 +0.12(+2.16%)
Aug 08, 2023 5.390 5.700 5.290 5.560 30,232 +0.11(+2.02%)
Aug 07, 2023 5.420 5.530 5.400 5.450 53,666 +0.03(+0.55%)
Aug 04, 2023 5.300 5.860 5.300 5.420 172,123 +0.13(+2.46%)
Aug 03, 2023 6.990 7.000 5.250 5.290 466,271 -2.12(-28.61%)
Aug 02, 2023 7.460 7.550 7.200 7.410 24,124 -0.16(-2.11%)
Aug 01, 2023 7.240 7.670 7.240 7.570 20,676 +0.08(+1.07%)
Jul 31, 2023 7.210 7.490 7.190 7.490 24,170 +0.37(+5.20%)
Jul 28, 2023 7.080 7.240 7.050 7.120 12,874 +0.04(+0.56%)
Jul 27, 2023 7.200 7.240 7.060 7.080 11,744 -0.09(-1.26%)
Jul 26, 2023 7.310 7.370 7.150 7.170 18,826 -0.14(-1.92%)
Jul 25, 2023 7.450 7.450 7.280 7.310 9,021 -0.08(-1.08%)
Jul 24, 2023 7.320 7.400 7.225 7.390 15,192 +0.26(+3.65%)
Jul 21, 2023 7.420 7.545 7.122 7.130 16,827 -0.28(-3.78%)
Jul 20, 2023 7.470 7.880 7.230 7.410 46,318 -0.10(-1.33%)
Jul 19, 2023 7.820 7.820 7.440 7.510 15,990 -0.26(-3.35%)
Jul 18, 2023 7.640 7.890 7.630 7.770 30,737 +0.16(+2.10%)
Jul 17, 2023 7.240 7.610 7.240 7.610 12,619 +0.30(+4.10%)
Jul 14, 2023 7.420 7.490 7.212 7.310 33,879 -0.15(-2.01%)
Jul 13, 2023 7.580 7.710 7.390 7.460 30,534 -0.10(-1.32%)
Jul 12, 2023 7.720 7.816 7.530 7.560 25,588 -0.19(-2.45%)
Jul 11, 2023 7.780 7.940 7.660 7.750 30,445 -0.14(-1.77%)
Jul 10, 2023 7.820 7.970 7.425 7.890 39,828 -0.01(-0.13%)
Jul 07, 2023 7.660 7.935 7.633 7.900 122,215 +0.28(+3.67%)
Jul 06, 2023 7.270 7.672 7.250 7.620 52,862 +0.23(+3.11%)
Jul 05, 2023 7.070 7.425 7.020 7.390 25,794 +0.32(+4.53%)
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.