NYSE:ELA
Envela Corporation Stock Price (Quote)
$4.47
-0.150 (-3.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.20 | $4.84 | Friday, 3rd May 2024 ELA stock ended at $4.47. This is 3.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.29% from a day low at $4.43 to a day high of $4.62. |
| 90 days | $4.20 | $4.84 | |
| 52 weeks | $3.02 | $7.97 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $4.39 | $4.45 | $4.33 | $4.38 | 22 175 |
| Dec 07, 2023 | $4.44 | $4.49 | $4.30 | $4.40 | 14 984 |
| Dec 06, 2023 | $4.59 | $4.79 | $4.40 | $4.42 | 46 141 |
| Dec 05, 2023 | $4.64 | $4.74 | $4.56 | $4.56 | 16 686 |
| Dec 04, 2023 | $4.64 | $4.72 | $4.60 | $4.64 | 14 794 |
| Dec 01, 2023 | $4.38 | $4.68 | $4.38 | $4.66 | 51 481 |
| Nov 30, 2023 | $4.25 | $4.51 | $4.22 | $4.38 | 43 470 |
| Nov 29, 2023 | $4.25 | $4.32 | $4.16 | $4.27 | 30 906 |
| Nov 28, 2023 | $4.33 | $4.33 | $4.09 | $4.12 | 12 979 |
| Nov 27, 2023 | $4.10 | $4.27 | $4.06 | $4.20 | 23 150 |
| Nov 24, 2023 | $4.11 | $4.20 | $4.00 | $4.20 | 20 687 |
| Nov 22, 2023 | $4.04 | $4.11 | $3.92 | $3.98 | 37 826 |
| Nov 21, 2023 | $4.09 | $4.18 | $3.96 | $3.96 | 19 729 |
| Nov 20, 2023 | $3.91 | $4.25 | $3.91 | $4.14 | 88 990 |
| Nov 17, 2023 | $3.77 | $3.94 | $3.69 | $3.93 | 28 913 |
| Nov 16, 2023 | $3.72 | $3.85 | $3.67 | $3.72 | 32 456 |
| Nov 15, 2023 | $3.87 | $4.00 | $3.72 | $3.72 | 48 149 |
| Nov 14, 2023 | $3.60 | $3.91 | $3.48 | $3.91 | 68 324 |
| Nov 13, 2023 | $3.25 | $3.62 | $3.25 | $3.47 | 109 855 |
| Nov 10, 2023 | $3.44 | $3.48 | $3.02 | $3.22 | 91 768 |
| Nov 09, 2023 | $3.56 | $3.77 | $3.26 | $3.34 | 126 199 |
| Nov 08, 2023 | $3.87 | $3.91 | $3.78 | $3.91 | 18 421 |
| Nov 07, 2023 | $3.87 | $3.98 | $3.85 | $3.87 | 31 345 |
| Nov 06, 2023 | $3.82 | $4.08 | $3.78 | $3.89 | 68 755 |
| Nov 03, 2023 | $3.81 | $4.09 | $3.73 | $3.78 | 33 590 |
