Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Envela Corporation Common Stock (NY:ELA)

6.480 +0.160 (+2.53%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.290	6.550	6.200	6.480	18,327	+0.16(+2.53%)
May 15, 2025	6.300	6.485	6.110	6.320	19,249	-0.11(-1.71%)
May 14, 2025	6.020	6.430	6.020	6.430	14,916	+0.34(+5.58%)
May 13, 2025	6.480	6.480	6.000	6.090	67,997	-0.41(-6.31%)
May 12, 2025	6.800	6.800	6.460	6.500	37,675	-0.10(-1.52%)
May 09, 2025	6.580	6.759	6.435	6.600	23,898	+0.17(+2.64%)
May 08, 2025	6.820	6.820	6.370	6.430	30,771	+0.01(+0.16%)
May 07, 2025	6.750	6.750	6.380	6.420	23,949	-0.22(-3.31%)
May 06, 2025	6.960	6.960	6.640	6.640	7,077	-0.34(-4.87%)
May 05, 2025	6.970	6.990	6.760	6.980	20,801	+0.12(+1.75%)
May 02, 2025	6.600	6.952	6.430	6.860	19,415	+0.40(+6.19%)
May 01, 2025	6.350	6.630	6.350	6.460	7,110	+0.09(+1.41%)
Apr 30, 2025	6.383	6.815	6.370	6.370	23,052	-0.42(-6.19%)
Apr 29, 2025	6.660	6.790	6.600	6.790	10,849	+0.15(+2.26%)
Apr 28, 2025	6.660	6.800	6.572	6.640	9,252	-0.02(-0.30%)
Apr 25, 2025	6.660	6.660	6.647	6.660	3,398	+0.00(+0.00%)
Apr 24, 2025	6.390	6.700	6.390	6.660	14,312	+0.23(+3.58%)
Apr 23, 2025	6.270	6.605	6.250	6.430	21,944	+0.14(+2.23%)
Apr 22, 2025	5.960	6.480	5.940	6.290	34,626	+0.38(+6.43%)
Apr 21, 2025	6.110	6.235	5.910	5.910	11,353	-0.21(-3.43%)
Apr 17, 2025	6.140	6.365	5.835	6.120	24,919	+0.11(+1.83%)
Apr 16, 2025	6.000	6.220	5.700	6.010	28,865	+0.05(+0.84%)
Apr 15, 2025	6.210	6.450	5.960	5.960	28,208	-0.51(-7.88%)
Apr 14, 2025	6.350	6.470	6.060	6.470	19,303	+0.19(+3.03%)
Apr 11, 2025	6.330	6.540	6.200	6.280	21,006	+0.06(+0.96%)
Apr 10, 2025	6.220	6.340	6.150	6.220	13,465	+0.03(+0.48%)
Apr 09, 2025	5.730	6.490	5.730	6.190	21,655	+0.07(+1.14%)
Apr 08, 2025	6.310	6.310	5.990	6.120	13,857	-0.01(-0.16%)
Apr 07, 2025	5.980	6.500	5.680	6.130	35,723	-0.19(-3.01%)
Apr 04, 2025	6.520	6.520	6.212	6.320	13,141	-0.43(-6.37%)
Apr 03, 2025	6.540	6.840	6.370	6.750	29,504	+0.01(+0.15%)
Apr 02, 2025	6.345	6.740	6.345	6.740	9,792	+0.32(+4.98%)
Apr 01, 2025	6.160	6.450	6.160	6.420	13,705	+0.19(+3.05%)
Mar 31, 2025	6.220	6.390	6.160	6.230	13,796	-0.28(-4.30%)
Mar 28, 2025	6.350	6.660	6.100	6.510	38,355	+0.09(+1.40%)
Mar 27, 2025	6.500	6.500	6.020	6.420	19,977	+0.48(+8.08%)
Mar 26, 2025	5.510	5.940	5.430	5.940	32,228	+0.36(+6.45%)
Mar 25, 2025	5.565	5.680	5.556	5.580	3,943	-0.17(-2.96%)
Mar 24, 2025	5.410	5.750	5.350	5.750	22,653	+0.40(+7.48%)
Mar 21, 2025	5.450	5.500	5.100	5.350	46,588	-0.09(-1.65%)
Mar 20, 2025	5.300	5.440	5.300	5.440	9,925	+0.03(+0.55%)
Mar 19, 2025	5.290	5.470	5.255	5.410	21,820	+0.12(+2.27%)
Mar 18, 2025	5.360	5.400	5.290	5.290	13,913	-0.07(-1.31%)
Mar 17, 2025	5.430	5.450	5.360	5.360	26,583	-0.13(-2.37%)
Mar 14, 2025	5.500	5.680	5.400	5.490	21,943	+0.04(+0.73%)
Mar 13, 2025	5.520	5.520	5.400	5.450	8,192	-0.01(-0.18%)
Mar 12, 2025	5.350	5.480	5.340	5.460	22,679	+0.11(+2.06%)
Mar 11, 2025	5.460	5.470	5.335	5.350	10,697	-0.18(-3.25%)
Mar 10, 2025	5.830	5.830	5.375	5.530	58,737	-0.40(-6.75%)
Mar 07, 2025	5.970	6.090	5.750	5.930	11,190	-0.07(-1.17%)
Mar 06, 2025	6.000	6.087	6.000	6.000	10,453	+0.00(+0.00%)
Mar 05, 2025	6.010	6.140	5.950	6.000	14,879	-0.10(-1.64%)
Mar 04, 2025	5.500	6.260	5.500	6.100	27,343	-0.19(-3.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Envela Corporation Common Stock (NY:ELA)

Historical Prices