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 |
| Jun 22, 2018 | $0.757 | $0.757 | $0.714 | $0.714 | 41 318 |
| Jun 21, 2018 | $0.740 | $0.778 | $0.730 | $0.747 | 9 568 |
| Jun 20, 2018 | $0.741 | $0.750 | $0.731 | $0.750 | 5 694 |
| Jun 19, 2018 | $0.751 | $0.751 | $0.730 | $0.731 | 35 522 |
| Jun 18, 2018 | $0.750 | $0.760 | $0.721 | $0.721 | 42 826 |
| Jun 15, 2018 | $0.700 | $0.81 | $0.700 | $0.81 | 85 728 |
| Jun 14, 2018 | $0.720 | $0.739 | $0.700 | $0.700 | 9 199 |
| Jun 13, 2018 | $0.740 | $0.755 | $0.710 | $0.710 | 32 500 |
| Jun 12, 2018 | $0.731 | $0.741 | $0.730 | $0.730 | 8 354 |
| Jun 11, 2018 | $0.727 | $0.734 | $0.727 | $0.730 | 48 803 |
| Jun 08, 2018 | $0.710 | $0.730 | $0.710 | $0.717 | 24 336 |
| Jun 07, 2018 | $0.720 | $0.730 | $0.720 | $0.724 | 19 545 |
| Jun 06, 2018 | $0.740 | $0.760 | $0.720 | $0.720 | 20 389 |
| Jun 05, 2018 | $0.740 | $0.750 | $0.720 | $0.730 | 32 053 |
| Jun 04, 2018 | $0.774 | $0.84 | $0.711 | $0.750 | 91 864 |
| Jun 01, 2018 | $0.84 | $0.95 | $0.718 | $0.737 | 793 832 |
| May 31, 2018 | $0.720 | $0.81 | $0.720 | $0.81 | 306 674 |
| May 30, 2018 | $0.730 | $0.730 | $0.720 | $0.720 | 18 066 |
| May 29, 2018 | $0.740 | $0.750 | $0.720 | $0.730 | 6 548 |
| May 25, 2018 | $0.750 | $0.762 | $0.722 | $0.750 | 52 256 |
| May 24, 2018 | $0.731 | $0.779 | $0.722 | $0.752 | 87 233 |
| May 23, 2018 | $0.750 | $0.770 | $0.731 | $0.731 | 27 440 |
| May 22, 2018 | $0.750 | $0.790 | $0.750 | $0.750 | 50 650 |
| May 21, 2018 | $0.760 | $0.800 | $0.722 | $0.760 | 100 580 |
| May 18, 2018 | $0.780 | $0.780 | $0.725 | $0.750 | 35 306 |
