Envela Corporation (ELA)
NYSEAMERICAN: ELA · Real-Time Price · USD
5.60
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.65 | 5.65 | 5.52 | 5.60 | 5.60 | - | 4,551 |
| Sep 25, 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.60 | -0.53% | 5,085 |
| Sep 24, 2024 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | -1.40% | 10,695 |
| Sep 23, 2024 | 5.80 | 5.80 | 5.51 | 5.71 | 5.71 | -0.70% | 13,825 |
| Sep 20, 2024 | 5.50 | 5.75 | 5.37 | 5.75 | 5.75 | 4.55% | 42,941 |
| Sep 19, 2024 | 5.39 | 5.55 | 5.38 | 5.50 | 5.50 | 2.23% | 14,067 |
| Sep 18, 2024 | 5.17 | 5.50 | 5.17 | 5.38 | 5.38 | 1.32% | 45,833 |
| Sep 17, 2024 | 5.26 | 5.31 | 5.24 | 5.31 | 5.31 | - | 5,741 |
| Sep 16, 2024 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | - | 5,265 |
| Sep 13, 2024 | 5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 0.38% | 12,326 |
| Sep 12, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 0.38% | 7,170 |
| Sep 11, 2024 | 5.01 | 5.27 | 5.01 | 5.27 | 5.27 | 2.73% | 6,795 |
| Sep 10, 2024 | 4.90 | 5.22 | 4.90 | 5.13 | 5.13 | -0.97% | 11,669 |
| Sep 9, 2024 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | -1.71% | 4,552 |
| Sep 6, 2024 | 5.22 | 5.29 | 5.17 | 5.27 | 5.27 | 0.38% | 27,906 |
| Sep 5, 2024 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 2.94% | 33,385 |
| Sep 4, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 0.20% | 11,212 |
| Sep 3, 2024 | 4.89 | 5.12 | 4.89 | 5.09 | 5.09 | 3.67% | 36,032 |
| Aug 30, 2024 | 4.97 | 5.01 | 4.89 | 4.91 | 4.91 | 1.45% | 12,400 |
| Aug 29, 2024 | 4.40 | 5.01 | 4.40 | 4.84 | 4.84 | -1.22% | 37,235 |
| Aug 28, 2024 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.39% | 14,106 |
| Aug 27, 2024 | 4.97 | 5.11 | 4.97 | 5.02 | 5.02 | 0.40% | 22,199 |
| Aug 26, 2024 | 5.17 | 5.22 | 5.00 | 5.00 | 5.00 | -3.10% | 17,783 |
| Aug 23, 2024 | 5.05 | 5.25 | 5.05 | 5.16 | 5.16 | 3.20% | 23,734 |
| Aug 22, 2024 | 5.21 | 5.21 | 5.00 | 5.00 | 5.00 | -3.85% | 8,198 |
| Aug 21, 2024 | 5.10 | 5.20 | 5.06 | 5.20 | 5.20 | 1.36% | 12,436 |
| Aug 20, 2024 | 5.07 | 5.13 | 5.00 | 5.13 | 5.13 | -1.16% | 6,463 |
| Aug 19, 2024 | 5.12 | 5.20 | 5.07 | 5.19 | 5.19 | 1.76% | 18,935 |
| Aug 16, 2024 | 4.94 | 5.11 | 4.94 | 5.10 | 5.10 | - | 34,443 |
| Aug 15, 2024 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 3.87% | 19,009 |
| Aug 14, 2024 | 4.87 | 4.91 | 4.82 | 4.91 | 4.91 | -0.41% | 3,275 |
| Aug 13, 2024 | 4.88 | 5.00 | 4.81 | 4.93 | 4.93 | 0.82% | 15,444 |
| Aug 12, 2024 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | -1.41% | 19,646 |
| Aug 9, 2024 | 4.82 | 4.97 | 4.71 | 4.96 | 4.96 | 3.98% | 14,834 |
| Aug 8, 2024 | 4.20 | 4.77 | 4.20 | 4.77 | 4.77 | 7.19% | 26,414 |
| Aug 7, 2024 | 4.46 | 4.57 | 4.45 | 4.45 | 4.45 | -4.30% | 9,376 |
| Aug 6, 2024 | 4.57 | 4.66 | 4.51 | 4.65 | 4.65 | 3.10% | 12,711 |
| Aug 5, 2024 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | -4.45% | 18,974 |
| Aug 2, 2024 | 4.69 | 4.82 | 4.69 | 4.72 | 4.72 | -2.48% | 14,071 |
| Aug 1, 2024 | 4.83 | 4.88 | 4.79 | 4.84 | 4.84 | - | 9,277 |
| Jul 31, 2024 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | -0.82% | 11,367 |
| Jul 30, 2024 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.41% | 10,036 |
| Jul 29, 2024 | 4.90 | 4.96 | 4.87 | 4.95 | 4.95 | 0.81% | 11,354 |
| Jul 26, 2024 | 4.92 | 4.96 | 4.91 | 4.91 | 4.91 | -1.21% | 4,415 |
| Jul 25, 2024 | 4.98 | 5.03 | 4.92 | 4.97 | 4.97 | -0.40% | 20,607 |
| Jul 24, 2024 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 1.42% | 14,770 |
| Jul 23, 2024 | 4.92 | 4.97 | 4.82 | 4.92 | 4.92 | 0.20% | 42,445 |
| Jul 22, 2024 | 4.80 | 4.94 | 4.71 | 4.91 | 4.91 | 2.72% | 15,669 |
| Jul 19, 2024 | 4.87 | 4.92 | 4.78 | 4.78 | 4.78 | -1.85% | 7,466 |
| Jul 18, 2024 | 4.81 | 4.93 | 4.81 | 4.87 | 4.87 | -2.21% | 22,106 |
| Jul 17, 2024 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 2.26% | 37,312 |
| Jul 16, 2024 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 0.41% | 40,322 |
| Jul 15, 2024 | 4.92 | 4.95 | 4.80 | 4.85 | 4.85 | -2.02% | 28,373 |
| Jul 12, 2024 | 4.92 | 5.00 | 4.84 | 4.95 | 4.95 | 0.20% | 22,193 |
| Jul 11, 2024 | 4.92 | 4.94 | 4.71 | 4.94 | 4.94 | 4.66% | 66,357 |
| Jul 10, 2024 | 4.74 | 4.86 | 4.60 | 4.72 | 4.72 | -0.21% | 39,729 |
| Jul 9, 2024 | 5.13 | 5.19 | 4.73 | 4.73 | 4.73 | -8.86% | 45,457 |
| Jul 8, 2024 | 4.95 | 5.23 | 4.89 | 5.19 | 5.19 | 5.49% | 66,890 |
| Jul 5, 2024 | 4.70 | 4.95 | 4.57 | 4.92 | 4.92 | 8.61% | 88,197 |
| Jul 3, 2024 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | 2.49% | 8,762 |
| Jul 2, 2024 | 4.55 | 4.65 | 4.42 | 4.42 | 4.42 | -3.91% | 27,496 |
| Jul 1, 2024 | 4.51 | 4.71 | 4.50 | 4.60 | 4.60 | 2.45% | 41,830 |
| Jun 28, 2024 | 4.87 | 4.95 | 4.49 | 4.49 | 4.49 | -6.65% | 815,764 |
| Jun 27, 2024 | 4.65 | 4.97 | 4.61 | 4.81 | 4.81 | 1.48% | 62,874 |
| Jun 26, 2024 | 4.75 | 4.83 | 4.66 | 4.74 | 4.74 | - | 42,251 |
| Jun 25, 2024 | 4.72 | 4.80 | 4.72 | 4.74 | 4.74 | -0.63% | 21,196 |
| Jun 24, 2024 | 4.47 | 4.83 | 4.47 | 4.77 | 4.77 | 0.63% | 44,481 |
| Jun 21, 2024 | 4.55 | 4.77 | 4.55 | 4.74 | 4.74 | 3.49% | 46,273 |
| Jun 20, 2024 | 4.36 | 4.71 | 4.36 | 4.58 | 4.58 | 2.23% | 41,368 |
| Jun 18, 2024 | 4.57 | 4.78 | 4.48 | 4.48 | 4.48 | -3.45% | 39,862 |
| Jun 17, 2024 | 4.59 | 4.70 | 4.56 | 4.64 | 4.64 | 1.31% | 26,749 |
| Jun 14, 2024 | 4.77 | 4.77 | 4.57 | 4.58 | 4.58 | -5.57% | 16,855 |
| Jun 13, 2024 | 4.92 | 4.92 | 4.73 | 4.85 | 4.85 | -1.02% | 18,201 |
| Jun 12, 2024 | 4.92 | 4.92 | 4.84 | 4.90 | 4.90 | -0.41% | 16,199 |
| Jun 11, 2024 | 4.74 | 4.92 | 4.69 | 4.92 | 4.92 | 2.93% | 34,886 |
| Jun 10, 2024 | 4.67 | 4.81 | 4.66 | 4.78 | 4.78 | 2.36% | 32,831 |
| Jun 7, 2024 | 4.59 | 4.73 | 4.58 | 4.67 | 4.67 | - | 18,649 |
| Jun 6, 2024 | 4.67 | 4.73 | 4.60 | 4.67 | 4.67 | -1.27% | 16,096 |
| Jun 5, 2024 | 4.57 | 4.73 | 4.57 | 4.73 | 4.73 | 3.50% | 50,681 |
| Jun 4, 2024 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | -1.72% | 13,833 |
| Jun 3, 2024 | 4.70 | 4.80 | 4.64 | 4.65 | 4.65 | -1.48% | 27,468 |
| May 31, 2024 | 4.63 | 4.81 | 4.61 | 4.72 | 4.72 | 3.06% | 37,612 |
| May 30, 2024 | 4.58 | 4.72 | 4.51 | 4.58 | 4.58 | 0.88% | 66,817 |
| May 29, 2024 | 4.52 | 4.73 | 4.52 | 4.54 | 4.54 | -1.30% | 28,112 |
| May 28, 2024 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | 0.66% | 11,855 |
| May 24, 2024 | 4.59 | 4.68 | 4.53 | 4.57 | 4.57 | 0.66% | 23,260 |
| May 23, 2024 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | 1.34% | 16,053 |
| May 22, 2024 | 4.47 | 4.54 | 4.47 | 4.48 | 4.48 | 0.67% | 26,013 |
| May 21, 2024 | 4.64 | 4.64 | 4.45 | 4.45 | 4.45 | -5.52% | 40,388 |
| May 20, 2024 | 4.65 | 4.80 | 4.60 | 4.71 | 4.71 | 1.73% | 64,822 |
| May 17, 2024 | 4.52 | 4.90 | 4.52 | 4.63 | 4.63 | 2.43% | 95,825 |
| May 16, 2024 | 4.45 | 4.60 | 4.45 | 4.52 | 4.52 | 1.35% | 13,344 |
| May 15, 2024 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | -4.09% | 31,092 |
| May 14, 2024 | 4.66 | 4.66 | 4.55 | 4.65 | 4.65 | 0.87% | 9,702 |
| May 13, 2024 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 3.36% | 39,231 |
| May 10, 2024 | 4.56 | 4.60 | 4.42 | 4.46 | 4.46 | -3.04% | 25,726 |
| May 9, 2024 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 2.00% | 37,666 |
| May 8, 2024 | 4.50 | 4.55 | 4.42 | 4.51 | 4.51 | -0.66% | 21,058 |
| May 7, 2024 | 4.48 | 4.61 | 4.48 | 4.54 | 4.54 | 1.11% | 32,463 |
| May 6, 2024 | 4.52 | 4.53 | 4.38 | 4.49 | 4.49 | 0.45% | 23,356 |