Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Envela Corp (NY: ELA )

4.540 +0.060 (+1.34%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.