NYSE:ELA
Envela Corporation Stock Price (Quote)
$4.39
+0.1000 (+2.33%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.20 | $4.84 | Tuesday, 23rd Apr 2024 ELA stock ended at $4.39. This is 2.33% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.35% from a day low at $4.21 to a day high of $4.43. |
| 90 days | $4.16 | $4.84 | |
| 52 weeks | $3.02 | $7.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $4.25 | $4.43 | $4.21 | $4.39 | 17 279 |
| Apr 22, 2024 | $4.25 | $4.39 | $4.24 | $4.29 | 27 108 |
| Apr 19, 2024 | $4.31 | $4.42 | $4.20 | $4.28 | 35 366 |
| Apr 18, 2024 | $4.34 | $4.49 | $4.31 | $4.32 | 38 607 |
| Apr 17, 2024 | $4.45 | $4.45 | $4.31 | $4.42 | 36 275 |
| Apr 16, 2024 | $4.30 | $4.47 | $4.23 | $4.44 | 109 138 |
| Apr 15, 2024 | $4.41 | $4.44 | $4.30 | $4.30 | 78 614 |
| Apr 12, 2024 | $4.50 | $4.52 | $4.29 | $4.35 | 85 433 |
| Apr 11, 2024 | $4.50 | $4.56 | $4.33 | $4.53 | 26 808 |
| Apr 10, 2024 | $4.37 | $4.59 | $4.29 | $4.46 | 98 787 |
| Apr 09, 2024 | $4.62 | $4.66 | $4.42 | $4.51 | 26 595 |
| Apr 08, 2024 | $4.56 | $4.59 | $4.54 | $4.56 | 25 224 |
| Apr 05, 2024 | $4.56 | $4.62 | $4.52 | $4.53 | 67 648 |
| Apr 04, 2024 | $4.70 | $4.70 | $4.50 | $4.59 | 60 717 |
| Apr 03, 2024 | $4.60 | $4.84 | $4.60 | $4.66 | 96 506 |
| Apr 02, 2024 | $4.55 | $4.63 | $4.50 | $4.60 | 34 113 |
| Apr 01, 2024 | $4.63 | $4.64 | $4.44 | $4.56 | 35 428 |
| Mar 28, 2024 | $4.61 | $4.64 | $4.58 | $4.62 | 19 707 |
| Mar 27, 2024 | $4.48 | $4.57 | $4.41 | $4.55 | 64 310 |
| Mar 26, 2024 | $4.52 | $4.52 | $4.35 | $4.44 | 72 591 |
| Mar 25, 2024 | $4.33 | $4.56 | $4.33 | $4.48 | 90 154 |
| Mar 22, 2024 | $4.46 | $4.52 | $4.31 | $4.31 | 73 299 |
| Mar 21, 2024 | $4.46 | $4.59 | $4.38 | $4.40 | 161 553 |
| Mar 20, 2024 | $4.41 | $4.68 | $4.37 | $4.64 | 23 151 |
| Mar 19, 2024 | $4.22 | $4.44 | $4.22 | $4.41 | 19 587 |
