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 )

4.640 +0.010 (+0.22%)
Streaming Delayed Price Updated: 12:08 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 (%)
May 17, 2024 4.520 4.900 4.520 4.630 95,825 +0.11(+2.43%)
May 16, 2024 4.450 4.600 4.450 4.520 13,344 +0.06(+1.35%)
May 15, 2024 4.670 4.670 4.460 4.460 31,092 -0.19(-4.09%)
May 14, 2024 4.660 4.660 4.545 4.650 9,702 +0.04(+0.87%)
May 13, 2024 4.500 4.670 4.500 4.610 39,231 +0.15(+3.36%)
May 10, 2024 4.560 4.600 4.420 4.460 25,726 -0.14(-3.04%)
May 09, 2024 4.450 4.600 4.450 4.600 37,666 +0.09(+2.00%)
May 08, 2024 4.500 4.550 4.420 4.510 21,058 -0.03(-0.66%)
May 07, 2024 4.480 4.610 4.480 4.540 32,463 +0.05(+1.11%)
May 06, 2024 4.520 4.530 4.380 4.490 23,356 +0.02(+0.45%)
May 03, 2024 4.620 4.620 4.430 4.470 26,448 -0.15(-3.25%)
May 02, 2024 4.370 4.620 4.270 4.620 29,958 +0.24(+5.48%)
May 01, 2024 4.300 4.490 4.230 4.380 23,403 +0.09(+2.10%)
Apr 30, 2024 4.320 4.390 4.250 4.290 16,891 -0.12(-2.72%)
Apr 29, 2024 4.410 4.480 4.251 4.410 28,978 +0.03(+0.68%)
Apr 26, 2024 4.350 4.440 4.260 4.380 31,361 +0.06(+1.39%)
Apr 25, 2024 4.320 4.395 4.210 4.320 20,349 -0.10(-2.26%)
Apr 24, 2024 4.460 4.460 4.280 4.420 39,753 +0.03(+0.68%)
Apr 23, 2024 4.250 4.430 4.205 4.390 17,289 +0.10(+2.33%)
Apr 22, 2024 4.250 4.390 4.240 4.290 27,508 +0.01(+0.23%)
Apr 19, 2024 4.310 4.415 4.200 4.280 35,737 -0.04(-0.93%)
Apr 18, 2024 4.340 4.485 4.310 4.320 39,402 -0.10(-2.26%)
Apr 17, 2024 4.450 4.450 4.310 4.420 36,485 -0.02(-0.45%)
Apr 16, 2024 4.300 4.465 4.230 4.440 109,138 +0.14(+3.26%)
Apr 15, 2024 4.410 4.440 4.300 4.300 78,934 -0.05(-1.15%)
Apr 12, 2024 4.500 4.520 4.290 4.350 85,958 -0.18(-3.97%)
Apr 11, 2024 4.500 4.560 4.330 4.530 27,988 +0.07(+1.57%)
Apr 10, 2024 4.370 4.585 4.290 4.460 99,101 -0.05(-1.11%)
Apr 09, 2024 4.615 4.656 4.420 4.510 26,617 -0.05(-1.10%)
Apr 08, 2024 4.560 4.590 4.540 4.560 25,227 +0.03(+0.66%)
Apr 05, 2024 4.560 4.620 4.520 4.530 67,793 -0.06(-1.31%)
Apr 04, 2024 4.700 4.700 4.500 4.590 61,717 -0.07(-1.50%)
Apr 03, 2024 4.600 4.841 4.600 4.660 97,000 +0.06(+1.30%)
Apr 02, 2024 4.550 4.630 4.500 4.600 34,470 +0.04(+0.88%)
Apr 01, 2024 4.630 4.640 4.440 4.560 35,428 -0.06(-1.30%)
Mar 28, 2024 4.605 4.642 4.570 4.620 19,707 +0.07(+1.54%)
Mar 27, 2024 4.480 4.570 4.405 4.550 66,084 +0.11(+2.48%)
Mar 26, 2024 4.520 4.520 4.345 4.440 73,058 -0.04(-0.89%)
Mar 25, 2024 4.330 4.560 4.330 4.480 103,210 +0.17(+3.94%)
Mar 22, 2024 4.460 4.520 4.310 4.310 73,764 -0.09(-2.05%)
Mar 21, 2024 4.460 4.590 4.318 4.400 162,172 -0.24(-5.17%)
Mar 20, 2024 4.410 4.681 4.370 4.640 23,850 +0.23(+5.22%)
Mar 19, 2024 4.220 4.436 4.220 4.410 19,861 +0.01(+0.23%)
Mar 18, 2024 4.390 4.623 4.390 4.400 9,054 -0.02(-0.45%)
Mar 15, 2024 4.320 4.420 4.320 4.420 35,747 +0.10(+2.31%)
Mar 14, 2024 4.320 4.336 4.310 4.320 18,913 -0.03(-0.69%)
Mar 13, 2024 4.330 4.350 4.315 4.350 30,803 +0.04(+0.93%)
Mar 12, 2024 4.380 4.410 4.220 4.310 35,088 -0.07(-1.60%)
Mar 11, 2024 4.300 4.400 4.260 4.380 12,613 +0.06(+1.39%)
Mar 08, 2024 4.250 4.380 4.240 4.320 33,254 +0.02(+0.47%)
Mar 07, 2024 4.310 4.330 4.260 4.300 37,804 -0.06(-1.38%)
Mar 06, 2024 4.360 4.360 4.280 4.360 18,183 +0.05(+1.16%)
Mar 05, 2024 4.370 4.380 4.310 4.310 8,465 -0.08(-1.82%)
Mar 04, 2024 4.500 4.510 4.350 4.390 55,457 -0.04(-0.90%)
Mar 01, 2024 4.320 4.500 4.300 4.430 41,106 +0.13(+3.02%)
Feb 29, 2024 4.420 4.604 4.300 4.300 15,576 -0.02(-0.46%)
Feb 28, 2024 4.300 4.500 4.300 4.320 10,922 -0.16(-3.57%)
Feb 27, 2024 4.240 4.594 4.240 4.480 30,892 +0.05(+1.13%)
Feb 26, 2024 4.490 4.615 4.415 4.430 28,691 -0.07(-1.56%)
Feb 23, 2024 4.462 4.510 4.320 4.500 29,275 +0.08(+1.81%)
Feb 22, 2024 4.460 4.510 4.325 4.420 23,992 -0.02(-0.45%)
Feb 21, 2024 4.516 4.575 4.440 4.440 12,645 -0.03(-0.67%)
Feb 20, 2024 4.550 4.650 4.378 4.470 47,442 -0.11(-2.40%)
Feb 16, 2024 4.540 4.720 4.500 4.580 19,657 -0.04(-0.87%)
Feb 15, 2024 4.370 4.620 4.370 4.620 29,442 +0.13(+2.90%)
Feb 14, 2024 4.400 4.500 4.359 4.490 12,243 +0.19(+4.42%)
Feb 13, 2024 4.560 4.620 4.300 4.300 34,217 -0.31(-6.72%)
Feb 12, 2024 4.530 4.750 4.530 4.610 24,697 +0.00(+0.00%)
Feb 09, 2024 4.430 4.619 4.410 4.610 23,797 +0.19(+4.30%)
Feb 08, 2024 4.520 4.574 4.420 4.420 16,533 -0.03(-0.67%)
Feb 07, 2024 4.450 4.539 4.450 4.450 16,047 +0.00(+0.00%)
Feb 06, 2024 4.380 4.559 4.380 4.450 21,635 +0.08(+1.83%)
Feb 05, 2024 4.420 4.560 4.330 4.370 40,043 -0.14(-3.10%)
Feb 02, 2024 4.470 4.550 4.400 4.510 17,439 -0.01(-0.22%)
Feb 01, 2024 4.400 4.520 4.350 4.520 16,990 +0.17(+3.91%)
Jan 31, 2024 4.350 4.540 4.350 4.350 18,708 -0.04(-0.91%)
Jan 30, 2024 4.390 4.390 4.350 4.390 23,614 +0.00(+0.00%)
Jan 29, 2024 4.160 4.410 4.160 4.390 21,498 +0.13(+3.05%)
Jan 26, 2024 4.470 4.513 4.260 4.260 9,026 -0.23(-5.12%)
Jan 25, 2024 4.530 4.555 4.450 4.490 12,639 +0.04(+0.90%)
Jan 24, 2024 4.660 4.660 4.450 4.450 17,867 -0.11(-2.41%)
Jan 23, 2024 4.550 4.610 4.500 4.560 12,271 +0.11(+2.47%)
Jan 22, 2024 4.200 4.519 4.200 4.450 22,717 +0.19(+4.46%)
Jan 19, 2024 4.260 4.370 4.250 4.260 14,352 +0.05(+1.19%)
Jan 18, 2024 4.290 4.400 4.150 4.210 34,499 -0.09(-2.09%)
Jan 17, 2024 4.270 4.575 4.270 4.300 15,697 +0.00(+0.00%)
Jan 16, 2024 4.380 4.553 4.270 4.300 14,761 -0.14(-3.15%)
Jan 12, 2024 4.570 4.598 4.410 4.440 15,716 -0.03(-0.67%)
Jan 11, 2024 4.570 4.591 4.425 4.470 15,361 -0.17(-3.66%)
Jan 10, 2024 4.620 4.660 4.555 4.640 11,773 +0.02(+0.43%)
Jan 09, 2024 4.650 4.710 4.610 4.620 11,211 -0.08(-1.70%)
Jan 08, 2024 4.550 4.795 4.540 4.700 16,065 +0.06(+1.29%)
Jan 05, 2024 4.490 4.640 4.475 4.640 46,859 +0.07(+1.53%)
Jan 04, 2024 4.390 4.570 4.380 4.570 14,090 +0.21(+4.82%)
Jan 03, 2024 4.680 4.680 4.290 4.360 30,918 -0.35(-7.43%)
Jan 02, 2024 4.880 4.950 4.710 4.710 18,599 -0.15(-3.09%)
Dec 29, 2023 5.042 5.042 4.820 4.860 22,361 -0.17(-3.38%)
Dec 28, 2023 5.180 5.230 5.030 5.030 18,370 -0.23(-4.37%)
Dec 27, 2023 5.380 5.445 5.170 5.260 23,892 -0.12(-2.23%)
Dec 26, 2023 5.220 5.470 5.220 5.380 22,161 +0.08(+1.51%)
Dec 22, 2023 5.200 5.300 5.110 5.300 20,860 +0.14(+2.71%)
Dec 21, 2023 5.240 5.290 5.070 5.160 19,915 -0.08(-1.53%)
Dec 20, 2023 5.000 5.280 4.950 5.240 41,448 +0.15(+2.95%)
Dec 19, 2023 4.970 5.150 4.850 5.090 32,548 +0.23(+4.73%)
Dec 18, 2023 4.990 4.990 4.720 4.860 34,445 -0.17(-3.38%)
Dec 15, 2023 4.890 5.050 4.840 5.030 43,678 +0.13(+2.65%)
Dec 14, 2023 4.750 4.990 4.750 4.900 39,012 +0.16(+3.38%)
Dec 13, 2023 4.340 4.740 4.260 4.740 29,588 +0.47(+11.01%)
Dec 12, 2023 4.270 4.370 4.130 4.270 21,251 +0.03(+0.71%)
Dec 11, 2023 4.400 4.480 4.190 4.240 20,742 -0.14(-3.20%)
Dec 08, 2023 4.390 4.445 4.330 4.380 22,178 -0.02(-0.45%)
Dec 07, 2023 4.440 4.490 4.300 4.400 15,235 -0.02(-0.45%)
Dec 06, 2023 4.590 4.790 4.400 4.420 46,654 -0.14(-3.07%)
Dec 05, 2023 4.640 4.738 4.560 4.560 16,686 -0.08(-1.72%)
Dec 04, 2023 4.640 4.720 4.600 4.640 14,886 -0.02(-0.43%)
Dec 01, 2023 4.380 4.700 4.380 4.660 51,773 +0.28(+6.39%)
Nov 30, 2023 4.250 4.508 4.220 4.380 43,885 +0.11(+2.58%)
Nov 29, 2023 4.250 4.320 4.160 4.270 31,367 +0.15(+3.64%)
Nov 28, 2023 4.330 4.330 4.085 4.120 13,227 -0.08(-1.90%)
Nov 27, 2023 4.100 4.270 4.060 4.200 23,333 +0.00(+0.00%)
Nov 24, 2023 4.110 4.200 4.000 4.200 20,687 +0.22(+5.53%)
Nov 22, 2023 4.040 4.140 3.930 3.980 37,830 +0.02(+0.51%)
Nov 21, 2023 4.090 4.180 3.960 3.960 19,830 -0.18(-4.35%)
Nov 20, 2023 3.910 4.249 3.910 4.140 89,240 +0.21(+5.34%)
Nov 17, 2023 3.770 3.940 3.690 3.930 30,473 +0.21(+5.65%)
Nov 16, 2023 3.720 3.850 3.670 3.720 32,881 +0.00(+0.00%)
Nov 15, 2023 3.870 4.000 3.720 3.720 49,319 -0.19(-4.86%)
Nov 14, 2023 3.600 3.910 3.480 3.910 69,350 +0.44(+12.68%)
Nov 13, 2023 3.250 3.615 3.250 3.470 110,233 +0.25(+7.76%)
Nov 10, 2023 3.440 3.480 3.020 3.220 91,992 -0.12(-3.59%)
Nov 09, 2023 3.560 3.770 3.260 3.340 126,210 -0.57(-14.58%)
Nov 08, 2023 3.870 3.910 3.782 3.910 22,860 +0.04(+1.03%)
Nov 07, 2023 3.870 4.000 3.841 3.870 31,391 -0.02(-0.51%)
Nov 06, 2023 3.820 4.080 3.810 3.890 68,886 +0.11(+2.91%)
Nov 03, 2023 3.805 4.086 3.730 3.780 34,864 +0.08(+2.16%)
Nov 02, 2023 3.800 3.840 3.670 3.700 46,173 -0.10(-2.63%)
Nov 01, 2023 3.930 3.950 3.800 3.800 15,308 -0.12(-3.06%)
Oct 31, 2023 3.835 3.934 3.835 3.920 12,895 +0.05(+1.29%)
Oct 30, 2023 3.870 3.910 3.825 3.870 12,477 +0.07(+1.84%)
Oct 27, 2023 3.870 3.870 3.685 3.800 14,881 -0.01(-0.26%)
Oct 26, 2023 3.890 3.922 3.720 3.810 24,491 -0.09(-2.31%)
Oct 25, 2023 3.950 3.990 3.900 3.900 24,917 -0.06(-1.52%)
Oct 24, 2023 4.080 4.085 3.921 3.960 33,747 -0.04(-1.00%)
Oct 23, 2023 4.030 4.120 3.900 4.000 42,599 +0.00(+0.00%)
Oct 20, 2023 4.070 4.130 4.000 4.000 69,215 -0.07(-1.72%)
Oct 19, 2023 4.080 4.180 4.060 4.070 26,748 -0.07(-1.69%)
Oct 18, 2023 4.160 4.180 4.095 4.140 6,299 -0.01(-0.24%)
Oct 17, 2023 4.210 4.340 4.052 4.150 52,254 -0.04(-0.95%)
Oct 16, 2023 4.230 4.310 4.190 4.190 19,716 +0.04(+0.96%)
Oct 13, 2023 4.300 4.315 4.100 4.150 32,122 -0.18(-4.16%)
Oct 12, 2023 4.326 4.350 4.264 4.330 24,239 +0.05(+1.17%)
Oct 11, 2023 4.440 4.480 4.270 4.280 28,404 -0.15(-3.39%)
Oct 10, 2023 4.411 4.530 4.411 4.430 13,946 +0.01(+0.23%)
Oct 09, 2023 4.320 4.505 4.315 4.420 13,548 +0.05(+1.14%)
Oct 06, 2023 4.390 4.520 4.300 4.370 26,318 -0.01(-0.23%)
Oct 05, 2023 4.600 4.728 4.380 4.380 52,465 -0.22(-4.78%)
Oct 04, 2023 4.670 4.680 4.600 4.600 16,808 -0.03(-0.65%)
Oct 03, 2023 4.610 4.710 4.600 4.630 19,099 -0.03(-0.64%)
Oct 02, 2023 4.760 4.760 4.620 4.660 26,659 -0.08(-1.69%)
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%)
Jul 03, 2023 7.220 7.300 7.070 7.070 11,365 -0.29(-3.94%)
Jun 30, 2023 7.490 7.490 7.182 7.360 25,517 -0.08(-1.08%)
Jun 29, 2023 7.200 7.440 7.184 7.440 17,133 +0.16(+2.20%)
Jun 28, 2023 7.130 7.310 7.000 7.280 18,832 +0.20(+2.82%)
Jun 27, 2023 7.000 7.210 7.000 7.080 50,492 +0.08(+1.14%)
Jun 26, 2023 7.000 7.210 6.980 7.000 67,615 +0.02(+0.29%)
Jun 23, 2023 7.710 7.750 6.960 6.980 726,645 -0.78(-10.05%)
Jun 22, 2023 7.820 7.840 7.610 7.760 41,076 +0.03(+0.39%)
Jun 21, 2023 7.630 7.860 7.630 7.730 38,449 +0.02(+0.26%)
Jun 20, 2023 7.600 7.790 7.600 7.710 27,780 +0.15(+1.98%)
Jun 16, 2023 7.630 7.730 7.550 7.560 32,375 -0.07(-0.92%)
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.