Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Envela Corp (NY: ELA )

4.580 -0.270 (-5.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 30, 2021 4.060 4.487 4.060 4.420 44,696 +0.07(+1.61%)
Jul 29, 2021 4.290 4.360 4.190 4.350 65,474 +0.13(+3.08%)
Jul 28, 2021 4.100 4.220 3.970 4.220 109,655 +0.29(+7.38%)
Jul 27, 2021 3.830 4.090 3.760 3.930 50,293 +0.12(+3.15%)
Jul 26, 2021 4.100 4.140 3.780 3.810 194,772 -0.35(-8.41%)
Jul 23, 2021 4.100 4.220 4.030 4.160 54,819 +0.06(+1.46%)
Jul 22, 2021 3.900 4.110 3.900 4.100 244,105 +0.22(+5.67%)
Jul 21, 2021 3.850 4.010 3.850 3.880 28,462 +0.03(+0.78%)
Jul 20, 2021 3.860 3.970 3.750 3.850 66,935 +0.04(+1.05%)
Jul 19, 2021 3.750 3.910 3.750 3.810 28,429 +0.00(+0.00%)
Jul 16, 2021 3.870 3.910 3.800 3.810 33,158 -0.06(-1.55%)
Jul 15, 2021 3.890 3.910 3.820 3.870 28,948 -0.04(-1.02%)
Jul 14, 2021 4.000 4.000 3.910 3.910 36,651 -0.06(-1.51%)
Jul 13, 2021 4.140 4.166 3.970 3.970 43,910 -0.16(-3.87%)
Jul 12, 2021 4.220 4.220 4.100 4.130 20,060 -0.06(-1.43%)
Jul 09, 2021 4.170 4.250 4.130 4.190 24,403 +0.02(+0.48%)
Jul 08, 2021 4.130 4.190 4.095 4.170 20,743 +0.00(+0.00%)
Jul 07, 2021 4.330 4.330 4.170 4.170 55,289 -0.16(-3.70%)
Jul 06, 2021 4.440 4.440 4.238 4.330 30,315 -0.11(-2.48%)
Jul 02, 2021 4.500 4.500 4.400 4.440 27,925 -0.04(-0.89%)
Jul 01, 2021 4.910 4.920 4.180 4.480 320,393 -0.32(-6.67%)
Jun 30, 2021 4.760 4.950 4.760 4.800 83,475 +0.01(+0.21%)
Jun 29, 2021 4.980 5.060 4.730 4.790 54,300 -0.23(-4.58%)
Jun 28, 2021 4.880 5.350 4.870 5.020 66,472 +0.21(+4.37%)
Jun 25, 2021 4.850 4.990 4.720 4.810 1,069,554 -0.13(-2.63%)
Jun 24, 2021 5.010 5.070 4.820 4.940 89,224 -0.02(-0.40%)
Jun 23, 2021 5.010 5.100 4.900 4.960 64,578 -0.12(-2.36%)
Jun 22, 2021 5.080 5.110 4.870 5.080 54,598 -0.01(-0.20%)
Jun 21, 2021 5.120 5.220 4.900 5.090 81,539 -0.02(-0.39%)
Jun 18, 2021 5.160 5.230 5.030 5.110 91,068 -0.13(-2.48%)
Jun 17, 2021 5.290 5.340 5.180 5.240 45,316 -0.06(-1.13%)
Jun 16, 2021 5.500 5.500 5.260 5.300 48,426 -0.19(-3.46%)
Jun 15, 2021 5.400 5.503 5.250 5.490 73,055 +0.14(+2.62%)
Jun 14, 2021 5.830 5.910 5.300 5.350 161,278 -0.48(-8.23%)
Jun 11, 2021 5.350 5.920 5.350 5.830 104,771 +0.45(+8.36%)
Jun 10, 2021 5.530 5.670 5.350 5.380 104,071 -0.19(-3.41%)
Jun 09, 2021 5.510 5.700 5.431 5.570 64,794 +0.18(+3.34%)
Jun 08, 2021 5.440 5.750 5.270 5.390 166,872 +0.02(+0.37%)
Jun 07, 2021 5.220 5.400 5.020 5.370 86,741 +0.25(+4.88%)
Jun 04, 2021 5.350 5.390 4.980 5.120 70,442 -0.16(-3.03%)
Jun 03, 2021 4.900 5.350 4.710 5.280 110,768 +0.45(+9.32%)
Jun 02, 2021 4.400 4.840 4.266 4.830 241,702 +0.54(+12.59%)
Jun 01, 2021 4.380 4.380 4.250 4.290 40,502 +0.01(+0.23%)
May 28, 2021 4.430 4.430 4.230 4.280 14,845 -0.12(-2.73%)
May 27, 2021 4.450 4.470 4.330 4.400 39,739 -0.03(-0.68%)
May 26, 2021 4.110 4.490 4.110 4.430 58,667 +0.28(+6.75%)
May 25, 2021 4.110 4.220 4.110 4.150 28,155 +0.02(+0.48%)
May 24, 2021 4.200 4.280 4.120 4.130 49,007 -0.11(-2.59%)
May 21, 2021 4.220 4.330 4.100 4.240 48,476 -0.01(-0.24%)
May 20, 2021 4.370 4.400 4.090 4.250 69,229 -0.12(-2.75%)
May 19, 2021 4.300 4.520 4.150 4.370 50,607 -0.01(-0.23%)
May 18, 2021 4.590 4.590 4.240 4.380 88,218 -0.15(-3.31%)
May 17, 2021 4.450 4.600 4.400 4.530 76,334 +0.14(+3.19%)
May 14, 2021 4.320 4.420 4.258 4.390 48,543 +0.05(+1.15%)
May 13, 2021 4.520 4.520 4.210 4.340 88,560 -0.18(-3.98%)
May 12, 2021 4.290 4.610 4.180 4.520 149,097 +0.38(+9.18%)
May 11, 2021 4.060 4.330 4.000 4.140 153,930 +0.14(+3.50%)
May 10, 2021 3.910 4.090 3.900 4.000 83,619 +0.09(+2.30%)
May 07, 2021 3.860 4.150 3.820 3.910 183,486 +0.10(+2.62%)
May 06, 2021 3.830 3.990 3.763 3.810 157,817 +0.01(+0.26%)
May 05, 2021 3.750 3.820 3.710 3.800 56,076 +0.12(+3.26%)
May 04, 2021 3.860 3.916 3.600 3.680 122,965 -0.19(-4.91%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.