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 )

4.675 +0.045 (+0.97%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Dec 31, 2020 5.200 5.200 5.200 140,796 -0.17(-3.17%)
Dec 30, 2020 5.450 5.580 5.320 5.370 140,796 +0.15(+2.87%)
Dec 29, 2020 5.030 5.240 4.670 5.220 134,441 +0.12(+2.35%)
Dec 28, 2020 5.220 5.220 5.050 5.100 46,715 +0.09(+1.80%)
Dec 24, 2020 5.000 5.490 4.900 5.010 136,500 +0.01(+0.20%)
Dec 23, 2020 4.710 5.000 4.660 5.000 117,166 +0.31(+6.61%)
Dec 22, 2020 4.660 4.750 4.540 4.690 39,197 +0.15(+3.30%)
Dec 21, 2020 4.800 4.850 4.460 4.540 55,379 -0.30(-6.20%)
Dec 18, 2020 4.540 4.900 4.490 4.840 213,800 +0.36(+8.04%)
Dec 17, 2020 4.230 4.500 4.168 4.480 165,357 +0.27(+6.41%)
Dec 16, 2020 4.240 4.280 4.171 4.210 55,039 -0.04(-0.94%)
Dec 15, 2020 4.250 4.300 4.160 4.250 70,972 +0.08(+1.92%)
Dec 14, 2020 4.170 4.340 4.080 4.170 69,961 -0.02(-0.48%)
Dec 11, 2020 4.300 4.330 4.130 4.190 68,400 -0.06(-1.41%)
Dec 10, 2020 4.230 4.280 4.150 4.250 47,058 +0.05(+1.19%)
Dec 09, 2020 4.290 4.290 4.130 4.200 70,600 -0.09(-2.10%)
Dec 08, 2020 4.250 4.290 4.140 4.290 34,588 +0.06(+1.42%)
Dec 07, 2020 4.320 4.320 4.130 4.230 72,419 -0.04(-0.94%)
Dec 04, 2020 4.230 4.322 4.150 4.270 54,800 +0.04(+0.95%)
Dec 03, 2020 4.250 4.390 4.150 4.230 61,563 +0.00(+0.00%)
Dec 02, 2020 4.350 4.489 4.020 4.230 195,222 -0.09(-2.08%)
Dec 01, 2020 4.750 4.750 4.300 4.320 193,972 -0.30(-6.49%)
Nov 30, 2020 4.420 4.680 4.300 4.620 142,067 +0.25(+5.72%)
Nov 27, 2020 4.318 4.490 4.224 4.370 50,700 +0.07(+1.63%)
Nov 25, 2020 4.250 4.330 4.160 4.300 38,200 +0.10(+2.38%)
Nov 24, 2020 4.170 4.280 4.167 4.200 51,211 -0.01(-0.24%)
Nov 23, 2020 4.370 4.370 4.170 4.210 49,232 -0.05(-1.17%)
Nov 20, 2020 4.280 4.330 4.210 4.260 51,600 -0.06(-1.39%)
Nov 19, 2020 4.210 4.438 4.210 4.320 69,802 +0.07(+1.65%)
Nov 18, 2020 4.300 4.330 4.160 4.250 38,783 -0.01(-0.23%)
Nov 17, 2020 4.390 4.410 4.250 4.260 50,353 -0.08(-1.84%)
Nov 16, 2020 4.290 4.390 4.250 4.340 33,420 +0.05(+1.17%)
Nov 13, 2020 4.300 4.320 4.190 4.290 29,400 -0.01(-0.23%)
Nov 12, 2020 4.450 4.450 4.230 4.300 22,526 -0.17(-3.80%)
Nov 11, 2020 4.290 4.580 4.120 4.470 80,026 +0.19(+4.44%)
Nov 10, 2020 4.220 4.390 4.190 4.280 21,929 +0.12(+2.88%)
Nov 09, 2020 4.410 4.450 4.070 4.160 140,543 -0.20(-4.59%)
Nov 06, 2020 4.790 4.790 4.330 4.360 79,300 -0.31(-6.64%)
Nov 05, 2020 5.210 5.300 4.450 4.670 225,517 +0.17(+3.78%)
Nov 04, 2020 4.340 4.520 4.280 4.500 47,570 +0.25(+5.88%)
Nov 03, 2020 4.300 4.330 4.210 4.250 61,839 +0.02(+0.47%)
Nov 02, 2020 4.140 4.290 4.030 4.230 57,491 +0.19(+4.70%)
Oct 30, 2020 4.370 4.370 3.980 4.040 54,100 -0.29(-6.70%)
Oct 29, 2020 4.120 4.380 3.903 4.330 48,660 +0.21(+5.10%)
Oct 28, 2020 4.340 4.340 4.010 4.120 81,164 -0.22(-5.07%)
Oct 27, 2020 4.210 4.430 4.210 4.340 26,755 +0.07(+1.64%)
Oct 26, 2020 4.420 4.420 4.210 4.270 15,104 -0.10(-2.29%)
Oct 23, 2020 4.260 4.400 4.260 4.370 18,900 +0.17(+4.05%)
Oct 22, 2020 4.400 4.400 4.200 4.200 27,235 -0.13(-3.00%)
Oct 21, 2020 4.520 4.560 4.260 4.330 78,630 -0.26(-5.66%)
Oct 20, 2020 4.880 4.880 4.510 4.590 88,280 -0.19(-3.97%)
Oct 19, 2020 4.953 4.953 4.720 4.780 29,418 -0.11(-2.25%)
Oct 16, 2020 4.850 4.930 4.810 4.890 19,500 +0.03(+0.62%)
Oct 15, 2020 4.930 4.950 4.470 4.860 61,384 -0.05(-1.02%)
Oct 14, 2020 4.720 5.000 4.720 4.910 59,870 +0.25(+5.36%)
Oct 13, 2020 4.670 4.820 4.630 4.660 45,351 +0.05(+1.08%)
Oct 12, 2020 4.630 4.668 4.545 4.610 22,053 +0.01(+0.22%)
Oct 09, 2020 4.710 4.710 4.430 4.600 42,300 +0.02(+0.44%)
Oct 08, 2020 4.870 4.900 4.520 4.580 55,908 -0.17(-3.58%)
Oct 07, 2020 4.200 4.800 4.162 4.750 213,169 +0.56(+13.37%)
Oct 06, 2020 4.240 4.310 4.120 4.190 89,857 -0.11(-2.56%)
Oct 05, 2020 4.240 4.400 4.110 4.300 54,807 +0.20(+4.88%)
Oct 02, 2020 4.270 4.300 4.050 4.100 141,400 -0.16(-3.76%)
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.