Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envela Corp (NY: ELA )

4.720 +0.140 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2020 5.900 6.200 5.180 6.100 301,222 +0.20(+3.39%)
Jun 29, 2020 5.050 5.950 4.990 5.900 403,878 +0.95(+19.19%)
Jun 26, 2020 4.950 5.000 4.580 4.950 966,500 +0.07(+1.43%)
Jun 25, 2020 4.390 4.950 4.380 4.880 279,184 +0.55(+12.70%)
Jun 24, 2020 4.240 4.420 4.200 4.330 166,805 +0.09(+2.12%)
Jun 23, 2020 4.370 4.370 4.230 4.240 62,435 -0.03(-0.70%)
Jun 22, 2020 4.220 4.436 4.220 4.270 70,706 +0.05(+1.18%)
Jun 19, 2020 4.200 4.265 4.070 4.220 88,700 +0.02(+0.48%)
Jun 18, 2020 4.200 4.450 4.150 4.200 193,151 +0.00(+0.00%)
Jun 17, 2020 4.130 4.230 4.050 4.200 85,586 +0.13(+3.19%)
Jun 16, 2020 4.090 4.120 3.990 4.070 69,570 +0.16(+4.09%)
Jun 15, 2020 4.080 4.080 3.700 3.910 101,136 +0.05(+1.30%)
Jun 12, 2020 3.610 3.930 3.610 3.860 96,300 +0.35(+9.97%)
Jun 11, 2020 4.030 4.030 3.480 3.510 137,932 -0.54(-13.33%)
Jun 10, 2020 4.070 4.150 4.030 4.050 106,365 +0.02(+0.50%)
Jun 09, 2020 3.830 4.100 3.830 4.030 105,394 +0.19(+4.95%)
Jun 08, 2020 3.890 3.990 3.830 3.840 95,713 -0.07(-1.79%)
Jun 05, 2020 4.100 4.100 3.720 3.910 77,800 -0.06(-1.51%)
Jun 04, 2020 3.940 4.140 3.904 3.970 128,612 +0.07(+1.79%)
Jun 03, 2020 3.770 3.910 3.710 3.900 56,534 +0.13(+3.45%)
Jun 02, 2020 3.580 3.790 3.540 3.770 99,966 +0.28(+8.02%)
Jun 01, 2020 3.570 3.580 3.402 3.490 91,122 -0.10(-2.79%)
May 29, 2020 3.580 3.600 3.560 3.590 42,800 -0.01(-0.28%)
May 28, 2020 3.750 3.750 3.550 3.600 66,695 -0.13(-3.49%)
May 27, 2020 3.660 3.750 3.540 3.730 80,877 +0.07(+1.91%)
May 26, 2020 3.630 3.770 3.590 3.660 98,166 +0.06(+1.67%)
May 22, 2020 3.530 3.610 3.430 3.600 101,500 +0.07(+1.98%)
May 21, 2020 3.380 3.580 3.310 3.530 78,005 +0.16(+4.75%)
May 20, 2020 3.270 3.480 3.257 3.370 106,399 +0.13(+4.01%)
May 19, 2020 3.350 3.390 3.150 3.240 131,238 -0.04(-1.22%)
May 18, 2020 3.290 3.380 3.200 3.280 131,713 -0.01(-0.30%)
May 15, 2020 3.320 3.350 3.150 3.290 94,700 +0.01(+0.30%)
May 14, 2020 3.450 3.450 3.000 3.280 154,398 -0.14(-4.09%)
May 13, 2020 4.100 4.210 3.100 3.420 563,036 -0.67(-16.38%)
May 12, 2020 4.390 4.480 4.010 4.090 467,498 -0.14(-3.31%)
May 11, 2020 4.100 4.230 3.880 4.230 240,928 +0.13(+3.17%)
May 08, 2020 3.930 4.200 3.800 4.100 211,000 +0.19(+4.86%)
May 07, 2020 4.000 4.090 3.840 3.910 147,209 -0.01(-0.26%)
May 06, 2020 4.000 4.000 3.800 3.920 106,633 -0.08(-2.00%)
May 05, 2020 4.150 4.320 3.990 4.000 242,818 -0.11(-2.68%)
May 04, 2020 3.800 4.110 3.780 4.110 327,773 +0.36(+9.60%)
May 01, 2020 3.590 3.820 3.550 3.750 145,300 +0.10(+2.74%)
Apr 30, 2020 3.520 3.840 3.300 3.650 171,955 +0.17(+4.89%)
Apr 29, 2020 3.350 3.500 3.000 3.480 298,612 +0.27(+8.41%)
Apr 28, 2020 3.400 3.550 3.110 3.210 239,544 -0.17(-5.03%)
Apr 27, 2020 3.900 3.950 3.080 3.380 679,335 -0.30(-8.15%)
Apr 24, 2020 3.530 3.800 3.380 3.680 168,700 +0.15(+4.25%)
Apr 23, 2020 3.450 3.770 3.330 3.530 247,553 +0.22(+6.65%)
Apr 22, 2020 3.100 3.370 3.037 3.310 184,096 +0.21(+6.77%)
Apr 21, 2020 3.070 3.140 3.000 3.100 50,156 +0.00(+0.00%)
Apr 20, 2020 3.100 3.100 2.780 3.100 88,610 +0.00(+0.00%)
Apr 17, 2020 3.000 3.110 2.980 3.100 83,900 +0.15(+5.08%)
Apr 16, 2020 3.010 3.130 2.630 2.950 134,634 -0.07(-2.32%)
Apr 15, 2020 3.100 3.200 2.920 3.020 126,058 +0.12(+4.14%)
Apr 14, 2020 2.980 3.200 2.800 2.900 202,205 +0.09(+3.20%)
Apr 13, 2020 2.800 2.980 2.650 2.810 133,432 +0.17(+6.44%)
Apr 09, 2020 2.610 2.750 2.575 2.640 178,100 +0.03(+1.15%)
Apr 08, 2020 2.420 2.610 2.420 2.610 34,885 +0.21(+8.75%)
Apr 07, 2020 2.600 2.670 2.350 2.400 102,775 -0.14(-5.51%)
Apr 06, 2020 2.640 2.700 2.520 2.540 54,097 +0.00(+0.00%)
Apr 03, 2020 2.510 2.690 2.510 2.540 42,300 +0.00(+0.00%)
Apr 02, 2020 2.500 2.680 2.400 2.540 35,741 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.