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 |
| Sep 28, 2023 | $4.97 | $5.00 | $4.85 | $4.88 | 11 818 |
| Sep 27, 2023 | $4.99 | $5.08 | $4.93 | $4.96 | 9 621 |
| Sep 26, 2023 | $5.03 | $5.07 | $4.97 | $4.99 | 21 449 |
| Sep 25, 2023 | $5.04 | $5.12 | $5.02 | $5.06 | 15 576 |
| Sep 22, 2023 | $5.02 | $5.07 | $4.96 | $5.01 | 10 371 |
| Sep 21, 2023 | $5.05 | $5.07 | $4.94 | $5.00 | 15 265 |
| Sep 20, 2023 | $5.03 | $5.05 | $4.95 | $4.98 | 26 200 |
| Sep 19, 2023 | $4.92 | $5.10 | $4.92 | $5.01 | 32 084 |
| Sep 18, 2023 | $5.02 | $5.03 | $4.92 | $4.92 | 20 077 |
| Sep 15, 2023 | $5.05 | $5.06 | $4.96 | $4.98 | 48 444 |
| Sep 14, 2023 | $5.06 | $5.12 | $5.01 | $5.05 | 33 144 |
| Sep 13, 2023 | $5.05 | $5.07 | $5.00 | $5.05 | 18 262 |
| Sep 12, 2023 | $5.01 | $5.08 | $5.02 | $5.07 | 10 398 |
| Sep 11, 2023 | $5.06 | $5.10 | $5.00 | $5.06 | 24 327 |
| Sep 08, 2023 | $5.05 | $5.11 | $5.01 | $5.05 | 11 344 |
| Sep 07, 2023 | $5.10 | $5.28 | $5.00 | $5.02 | 52 302 |
| Sep 06, 2023 | $5.05 | $5.12 | $4.98 | $5.07 | 45 680 |
| Sep 05, 2023 | $5.00 | $5.08 | $4.84 | $5.05 | 100 493 |
| Sep 01, 2023 | $5.05 | $5.10 | $4.96 | $5.05 | 129 541 |
| Aug 31, 2023 | $5.34 | $5.37 | $5.07 | $5.10 | 44 621 |
| Aug 30, 2023 | $5.56 | $5.57 | $5.31 | $5.33 | 75 901 |
| Aug 29, 2023 | $5.50 | $5.63 | $5.45 | $5.58 | 54 338 |
| Aug 28, 2023 | $5.57 | $5.67 | $5.53 | $5.54 | 49 023 |
| Aug 25, 2023 | $5.60 | $5.72 | $5.51 | $5.57 | 53 463 |
| Aug 24, 2023 | $5.63 | $5.71 | $5.55 | $5.62 | 39 462 |
