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 |
| Nov 02, 2023 | $3.80 | $3.84 | $3.68 | $3.70 | 45 107 |
| Nov 01, 2023 | $3.93 | $3.95 | $3.80 | $3.80 | 14 921 |
| Oct 31, 2023 | $3.84 | $3.93 | $3.84 | $3.92 | 12 308 |
| Oct 30, 2023 | $3.87 | $3.91 | $3.83 | $3.87 | 12 457 |
| Oct 27, 2023 | $3.87 | $3.87 | $3.69 | $3.80 | 13 721 |
| Oct 26, 2023 | $3.89 | $3.92 | $3.72 | $3.81 | 23 840 |
| Oct 25, 2023 | $3.95 | $3.99 | $3.90 | $3.90 | 24 718 |
| Oct 24, 2023 | $4.08 | $4.08 | $3.92 | $3.96 | 27 449 |
| Oct 23, 2023 | $4.03 | $4.12 | $3.90 | $4.00 | 42 263 |
| Oct 20, 2023 | $4.07 | $4.14 | $4.00 | $4.00 | 67 993 |
| Oct 19, 2023 | $4.08 | $4.18 | $4.06 | $4.07 | 25 355 |
| Oct 18, 2023 | $4.16 | $4.16 | $4.10 | $4.14 | 6 299 |
| Oct 17, 2023 | $4.21 | $4.34 | $4.05 | $4.15 | 52 247 |
| Oct 16, 2023 | $4.23 | $4.30 | $4.19 | $4.19 | 19 704 |
| Oct 13, 2023 | $4.30 | $4.33 | $4.10 | $4.15 | 31 710 |
| Oct 12, 2023 | $4.33 | $4.34 | $4.26 | $4.33 | 23 820 |
| Oct 11, 2023 | $4.44 | $4.48 | $4.27 | $4.28 | 28 045 |
| Oct 10, 2023 | $4.41 | $4.53 | $4.41 | $4.43 | 13 946 |
| Oct 09, 2023 | $4.32 | $4.50 | $4.30 | $4.42 | 13 331 |
| Oct 06, 2023 | $4.39 | $4.52 | $4.30 | $4.37 | 25 608 |
| Oct 05, 2023 | $4.60 | $4.73 | $4.38 | $4.38 | 50 976 |
| Oct 04, 2023 | $4.67 | $4.68 | $4.60 | $4.60 | 16 201 |
| Oct 03, 2023 | $4.61 | $4.71 | $4.60 | $4.63 | 19 099 |
| Oct 02, 2023 | $4.76 | $4.75 | $4.64 | $4.66 | 26 658 |
| Sep 29, 2023 | $4.85 | $4.96 | $4.70 | $4.74 | 14 779 |
