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 )

4.850 -0.050 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 31, 2020 4.390 4.460 4.220 4.230 61,500 -0.12(-2.76%)
Jul 30, 2020 4.510 4.510 4.240 4.350 59,309 -0.19(-4.19%)
Jul 29, 2020 4.280 4.550 4.216 4.540 80,802 +0.34(+8.10%)
Jul 28, 2020 4.310 4.400 4.200 4.200 41,553 -0.14(-3.23%)
Jul 27, 2020 4.430 4.430 4.110 4.340 119,339 +0.24(+5.85%)
Jul 24, 2020 3.960 4.210 3.960 4.100 106,300 +0.03(+0.74%)
Jul 23, 2020 4.350 4.530 4.070 4.070 138,473 -0.25(-5.79%)
Jul 22, 2020 4.310 4.370 4.112 4.320 103,371 -0.02(-0.46%)
Jul 21, 2020 4.350 4.600 4.120 4.340 138,609 +0.09(+2.12%)
Jul 20, 2020 3.810 4.250 3.810 4.250 141,467 +0.36(+9.25%)
Jul 17, 2020 4.010 4.130 3.650 3.890 296,600 -0.26(-6.27%)
Jul 16, 2020 4.200 4.320 4.130 4.150 54,088 -0.05(-1.19%)
Jul 15, 2020 4.200 4.290 4.120 4.200 55,174 +0.10(+2.44%)
Jul 14, 2020 4.000 4.200 4.000 4.100 73,861 +0.24(+6.22%)
Jul 13, 2020 4.750 4.800 3.860 3.860 396,075 -0.99(-20.41%)
Jul 10, 2020 5.050 5.082 4.810 4.850 58,500 -0.09(-1.82%)
Jul 09, 2020 5.520 5.520 4.850 4.940 184,126 -0.46(-8.52%)
Jul 08, 2020 5.390 5.570 5.140 5.400 102,775 +0.02(+0.37%)
Jul 07, 2020 5.070 5.630 5.030 5.380 92,864 +0.26(+5.08%)
Jul 06, 2020 5.470 5.500 5.050 5.120 105,302 -0.26(-4.83%)
Jul 02, 2020 5.200 5.665 4.910 5.380 197,400 +0.27(+5.28%)
Jul 01, 2020 6.100 6.100 4.760 5.110 303,096 -0.99(-16.23%)
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%)
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.