Advertisement
Envela Corporation (ELA)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 6.20 | 6.24 | 6.11 | 6.24 | 6.24 | 11,600 |
| Nov 14, 2024 | 6.06 | 6.24 | 5.85 | 6.24 | 6.24 | 39,600 |
| Nov 13, 2024 | 6.15 | 6.15 | 5.72 | 6.15 | 6.15 | 21,600 |
| Nov 12, 2024 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | 32,000 |
| Nov 11, 2024 | 6.00 | 6.24 | 5.96 | 6.10 | 6.10 | 48,200 |
| Nov 08, 2024 | 5.87 | 6.00 | 5.76 | 6.00 | 6.00 | 50,100 |
| Nov 07, 2024 | 5.85 | 5.90 | 5.78 | 5.87 | 5.87 | 14,300 |
| Nov 06, 2024 | 5.55 | 5.90 | 5.47 | 5.54 | 5.54 | 28,900 |
| Nov 05, 2024 | 5.12 | 5.44 | 5.12 | 5.36 | 5.36 | 2,800 |
| Nov 04, 2024 | 5.19 | 5.37 | 5.19 | 5.37 | 5.37 | 1,100 |
| Nov 01, 2024 | 5.30 | 5.32 | 5.13 | 5.22 | 5.22 | 16,100 |
| Oct 31, 2024 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | 12,700 |
| Oct 30, 2024 | 5.35 | 5.49 | 5.20 | 5.29 | 5.29 | 11,900 |
| Oct 29, 2024 | 5.27 | 5.42 | 5.23 | 5.36 | 5.36 | 3,700 |
| Oct 28, 2024 | 5.22 | 5.38 | 5.22 | 5.35 | 5.35 | 4,400 |
| Oct 25, 2024 | 5.15 | 5.36 | 5.15 | 5.20 | 5.20 | 7,400 |
| Oct 24, 2024 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 2,400 |
| Oct 23, 2024 | 5.19 | 5.27 | 5.18 | 5.18 | 5.18 | 2,600 |
| Oct 22, 2024 | 5.20 | 5.28 | 5.17 | 5.27 | 5.27 | 3,700 |
| Oct 21, 2024 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | 8,800 |
| Oct 18, 2024 | 5.39 | 5.39 | 5.33 | 5.34 | 5.34 | 2,900 |
| Oct 17, 2024 | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | 4,200 |
| Oct 16, 2024 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | 3,700 |
| Oct 15, 2024 | 5.23 | 5.40 | 5.23 | 5.39 | 5.39 | 13,600 |
| Oct 14, 2024 | 5.34 | 5.34 | 5.25 | 5.28 | 5.28 | 4,500 |
| Oct 11, 2024 | 5.30 | 5.34 | 5.21 | 5.34 | 5.34 | 5,100 |
| Oct 10, 2024 | 5.15 | 5.34 | 5.13 | 5.34 | 5.34 | 12,900 |
| Oct 09, 2024 | 5.33 | 5.34 | 5.21 | 5.34 | 5.34 | 5,700 |
| Oct 08, 2024 | 5.34 | 5.34 | 5.25 | 5.34 | 5.34 | 3,500 |
| Oct 07, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 9,600 |
| Oct 04, 2024 | 5.44 | 5.44 | 5.21 | 5.30 | 5.30 | 3,100 |
| Oct 03, 2024 | 5.37 | 5.37 | 5.25 | 5.35 | 5.35 | 2,700 |
| Oct 02, 2024 | 5.21 | 5.41 | 5.10 | 5.37 | 5.37 | 22,800 |
| Oct 01, 2024 | 5.40 | 5.44 | 5.23 | 5.23 | 5.23 | 29,300 |
| Sep 30, 2024 | 5.34 | 5.54 | 5.32 | 5.48 | 5.48 | 4,500 |
| Sep 27, 2024 | 5.60 | 5.60 | 5.25 | 5.44 | 5.44 | 15,300 |
| Sep 26, 2024 | 5.65 | 5.65 | 5.52 | 5.60 | 5.60 | 4,600 |
| Sep 25, 2024 | 5.57 | 5.61 | 5.56 | 5.60 | 5.60 | 5,100 |
| Sep 24, 2024 | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | 10,700 |
| Sep 23, 2024 | 5.80 | 5.80 | 5.51 | 5.71 | 5.71 | 13,800 |
| Sep 20, 2024 | 5.50 | 5.75 | 5.37 | 5.75 | 5.75 | 42,900 |
| Sep 19, 2024 | 5.39 | 5.55 | 5.38 | 5.50 | 5.50 | 14,100 |
| Sep 18, 2024 | 5.17 | 5.50 | 5.17 | 5.38 | 5.38 | 45,800 |
| Sep 17, 2024 | 5.26 | 5.31 | 5.24 | 5.31 | 5.31 | 5,700 |
| Sep 16, 2024 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | 5,300 |
| Sep 13, 2024 | 5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 12,300 |
| Sep 12, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 7,200 |
| Sep 11, 2024 | 5.01 | 5.27 | 5.01 | 5.27 | 5.27 | 6,600 |
| Sep 10, 2024 | 4.90 | 5.22 | 4.90 | 5.13 | 5.13 | 11,600 |
| Sep 09, 2024 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 4,600 |
| Sep 06, 2024 | 5.22 | 5.29 | 5.17 | 5.27 | 5.27 | 27,900 |
| Sep 05, 2024 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 33,400 |
| Sep 04, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 11,200 |
| Sep 03, 2024 | 4.89 | 5.12 | 4.89 | 5.09 | 5.09 | 36,000 |
| Aug 30, 2024 | 4.97 | 5.01 | 4.89 | 4.91 | 4.91 | 12,400 |
| Aug 29, 2024 | 4.40 | 5.01 | 4.40 | 4.84 | 4.84 | 37,200 |
| Aug 28, 2024 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | 14,100 |
| Aug 27, 2024 | 4.97 | 5.11 | 4.97 | 5.02 | 5.02 | 22,200 |
| Aug 26, 2024 | 5.17 | 5.22 | 5.00 | 5.00 | 5.00 | 17,800 |
| Aug 23, 2024 | 5.05 | 5.25 | 5.05 | 5.16 | 5.16 | 23,700 |
| Aug 22, 2024 | 5.21 | 5.21 | 5.00 | 5.00 | 5.00 | 8,200 |
| Aug 21, 2024 | 5.10 | 5.20 | 5.06 | 5.20 | 5.20 | 12,400 |
| Aug 20, 2024 | 5.07 | 5.13 | 5.00 | 5.13 | 5.13 | 6,500 |
| Aug 19, 2024 | 5.12 | 5.20 | 5.07 | 5.19 | 5.19 | 18,800 |
| Aug 16, 2024 | 4.94 | 5.11 | 4.94 | 5.10 | 5.10 | 34,400 |
| Aug 15, 2024 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 19,000 |
| Aug 14, 2024 | 4.87 | 4.91 | 4.82 | 4.91 | 4.91 | 3,300 |
| Aug 13, 2024 | 4.88 | 5.00 | 4.81 | 4.93 | 4.93 | 15,400 |
| Aug 12, 2024 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | 19,600 |
| Aug 09, 2024 | 4.82 | 4.97 | 4.71 | 4.96 | 4.96 | 14,800 |
| Aug 08, 2024 | 4.20 | 4.77 | 4.20 | 4.77 | 4.77 | 26,400 |
| Aug 07, 2024 | 4.46 | 4.57 | 4.45 | 4.45 | 4.45 | 9,400 |
| Aug 06, 2024 | 4.57 | 4.66 | 4.51 | 4.65 | 4.65 | 12,700 |
| Aug 05, 2024 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | 19,000 |
| Aug 02, 2024 | 4.69 | 4.82 | 4.69 | 4.72 | 4.72 | 14,100 |
| Aug 01, 2024 | 4.83 | 4.88 | 4.79 | 4.84 | 4.84 | 9,300 |
| Jul 31, 2024 | 4.87 | 4.89 | 4.84 | 4.84 | 4.84 | 11,300 |
| Jul 30, 2024 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | 10,000 |
| Jul 29, 2024 | 4.90 | 4.96 | 4.87 | 4.95 | 4.95 | 11,400 |
| Jul 26, 2024 | 4.92 | 4.96 | 4.91 | 4.91 | 4.91 | 4,400 |
| Jul 25, 2024 | 4.98 | 5.03 | 4.92 | 4.97 | 4.97 | 20,600 |
| Jul 24, 2024 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 14,800 |
| Jul 23, 2024 | 4.92 | 4.97 | 4.82 | 4.92 | 4.92 | 42,400 |
| Jul 22, 2024 | 4.80 | 4.94 | 4.71 | 4.91 | 4.91 | 15,700 |
| Jul 19, 2024 | 4.87 | 4.91 | 4.78 | 4.78 | 4.78 | 7,500 |
| Jul 18, 2024 | 4.81 | 4.93 | 4.81 | 4.87 | 4.87 | 22,100 |
| Jul 17, 2024 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 37,300 |
| Jul 16, 2024 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 40,300 |
| Jul 15, 2024 | 4.92 | 4.95 | 4.80 | 4.85 | 4.85 | 28,200 |
| Jul 12, 2024 | 4.92 | 5.00 | 4.84 | 4.95 | 4.95 | 22,200 |
| Jul 11, 2024 | 4.92 | 4.94 | 4.71 | 4.94 | 4.94 | 66,400 |
| Jul 10, 2024 | 4.74 | 4.86 | 4.60 | 4.72 | 4.72 | 39,700 |
| Jul 09, 2024 | 5.13 | 5.19 | 4.73 | 4.73 | 4.73 | 45,400 |
| Jul 08, 2024 | 4.95 | 5.23 | 4.89 | 5.19 | 5.19 | 66,900 |
| Jul 05, 2024 | 4.70 | 4.95 | 4.57 | 4.92 | 4.92 | 88,200 |
| Jul 03, 2024 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | 8,800 |
| Jul 02, 2024 | 4.55 | 4.65 | 4.42 | 4.42 | 4.42 | 27,500 |
| Jul 01, 2024 | 4.51 | 4.71 | 4.50 | 4.60 | 4.60 | 41,800 |
| Jun 28, 2024 | 4.87 | 4.95 | 4.49 | 4.49 | 4.49 | 815,800 |
| Jun 27, 2024 | 4.65 | 4.97 | 4.61 | 4.81 | 4.81 | 62,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.