NYSE American - Delayed Quote USD
Envela Corporation (ELA)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 5:29 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 5.87 | 6.00 | 5.76 | 6.00 | 6.00 | 50,100 |
| Nov 7, 2024 | 5.85 | 5.90 | 5.78 | 5.87 | 5.87 | 14,300 |
| Nov 6, 2024 | 5.55 | 5.90 | 5.47 | 5.54 | 5.54 | 28,900 |
| Nov 5, 2024 | 5.12 | 5.44 | 5.12 | 5.36 | 5.36 | 2,800 |
| Nov 4, 2024 | 5.19 | 5.37 | 5.19 | 5.37 | 5.37 | 1,100 |
| Nov 1, 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 9, 2024 | 5.33 | 5.34 | 5.21 | 5.34 | 5.34 | 5,700 |
| Oct 8, 2024 | 5.34 | 5.34 | 5.25 | 5.34 | 5.34 | 3,500 |
| Oct 7, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 9,600 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.21 | 5.30 | 5.30 | 3,100 |
| Oct 3, 2024 | 5.37 | 5.37 | 5.25 | 5.35 | 5.35 | 2,700 |
| Oct 2, 2024 | 5.21 | 5.41 | 5.10 | 5.37 | 5.37 | 22,800 |
| Oct 1, 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 9, 2024 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 4,600 |
| Sep 6, 2024 | 5.22 | 5.29 | 5.17 | 5.27 | 5.27 | 27,900 |
| Sep 5, 2024 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 33,400 |
| Sep 4, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 11,200 |
| Sep 3, 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 9, 2024 | 4.82 | 4.97 | 4.71 | 4.96 | 4.96 | 14,800 |
| Aug 8, 2024 | 4.20 | 4.77 | 4.20 | 4.77 | 4.77 | 26,400 |
| Aug 7, 2024 | 4.46 | 4.57 | 4.45 | 4.45 | 4.45 | 9,400 |
| Aug 6, 2024 | 4.57 | 4.66 | 4.51 | 4.65 | 4.65 | 12,700 |
| Aug 5, 2024 | 4.51 | 4.63 | 4.51 | 4.51 | 4.51 | 19,000 |
| Aug 2, 2024 | 4.69 | 4.82 | 4.69 | 4.72 | 4.72 | 14,100 |
| Aug 1, 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 9, 2024 | 5.13 | 5.19 | 4.73 | 4.73 | 4.73 | 45,400 |
| Jul 8, 2024 | 4.95 | 5.23 | 4.89 | 5.19 | 5.19 | 66,900 |
| Jul 5, 2024 | 4.70 | 4.95 | 4.57 | 4.92 | 4.92 | 88,200 |
| Jul 3, 2024 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | 8,800 |
| Jul 2, 2024 | 4.55 | 4.65 | 4.42 | 4.42 | 4.42 | 27,500 |
| Jul 1, 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 |
| Jun 26, 2024 | 4.75 | 4.83 | 4.66 | 4.74 | 4.74 | 42,300 |
| Jun 25, 2024 | 4.72 | 4.80 | 4.72 | 4.74 | 4.74 | 21,200 |
| Jun 24, 2024 | 4.47 | 4.83 | 4.47 | 4.77 | 4.77 | 44,500 |
| Jun 21, 2024 | 4.55 | 4.77 | 4.55 | 4.74 | 4.74 | 46,300 |
| Jun 20, 2024 | 4.36 | 4.71 | 4.36 | 4.58 | 4.58 | 41,400 |
| Jun 18, 2024 | 4.57 | 4.78 | 4.48 | 4.48 | 4.48 | 39,900 |
| Jun 17, 2024 | 4.59 | 4.70 | 4.56 | 4.64 | 4.64 | 26,700 |
| Jun 14, 2024 | 4.77 | 4.77 | 4.57 | 4.58 | 4.58 | 16,900 |
| Jun 13, 2024 | 4.92 | 4.92 | 4.73 | 4.85 | 4.85 | 18,200 |
| Jun 12, 2024 | 4.92 | 4.92 | 4.84 | 4.90 | 4.90 | 16,200 |
| Jun 11, 2024 | 4.74 | 4.92 | 4.69 | 4.92 | 4.92 | 34,900 |
| Jun 10, 2024 | 4.67 | 4.81 | 4.66 | 4.78 | 4.78 | 32,800 |
| Jun 7, 2024 | 4.59 | 4.73 | 4.58 | 4.67 | 4.67 | 18,600 |
| Jun 6, 2024 | 4.67 | 4.72 | 4.60 | 4.67 | 4.67 | 16,100 |
| Jun 5, 2024 | 4.57 | 4.73 | 4.57 | 4.73 | 4.73 | 50,700 |
| Jun 4, 2024 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | 13,800 |
| Jun 3, 2024 | 4.70 | 4.80 | 4.65 | 4.65 | 4.65 | 27,500 |
| May 31, 2024 | 4.63 | 4.81 | 4.61 | 4.72 | 4.72 | 37,600 |
| May 30, 2024 | 4.58 | 4.72 | 4.51 | 4.58 | 4.58 | 66,800 |
| May 29, 2024 | 4.52 | 4.73 | 4.52 | 4.54 | 4.54 | 28,100 |
| May 28, 2024 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | 11,900 |
| May 24, 2024 | 4.59 | 4.68 | 4.53 | 4.57 | 4.57 | 23,300 |
| May 23, 2024 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | 16,100 |
| May 22, 2024 | 4.47 | 4.54 | 4.47 | 4.48 | 4.48 | 26,000 |
| May 21, 2024 | 4.64 | 4.64 | 4.45 | 4.45 | 4.45 | 40,400 |
| May 20, 2024 | 4.65 | 4.80 | 4.60 | 4.71 | 4.71 | 64,800 |
| May 17, 2024 | 4.52 | 4.90 | 4.52 | 4.63 | 4.63 | 95,800 |
| May 16, 2024 | 4.45 | 4.60 | 4.45 | 4.52 | 4.52 | 13,300 |
| May 15, 2024 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | 31,100 |
| May 14, 2024 | 4.66 | 4.66 | 4.55 | 4.65 | 4.65 | 9,700 |
| May 13, 2024 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 39,200 |
| May 10, 2024 | 4.56 | 4.60 | 4.42 | 4.46 | 4.46 | 25,700 |
| May 9, 2024 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 37,700 |
| May 8, 2024 | 4.50 | 4.55 | 4.42 | 4.51 | 4.51 | 21,100 |
| May 7, 2024 | 4.48 | 4.61 | 4.48 | 4.54 | 4.54 | 32,500 |
| May 6, 2024 | 4.52 | 4.53 | 4.38 | 4.49 | 4.49 | 23,400 |
| May 3, 2024 | 4.62 | 4.62 | 4.43 | 4.47 | 4.47 | 26,400 |
| May 2, 2024 | 4.37 | 4.62 | 4.27 | 4.62 | 4.62 | 30,000 |
| May 1, 2024 | 4.30 | 4.49 | 4.23 | 4.38 | 4.38 | 23,400 |
| Apr 30, 2024 | 4.32 | 4.39 | 4.25 | 4.29 | 4.29 | 16,900 |
| Apr 29, 2024 | 4.41 | 4.48 | 4.25 | 4.41 | 4.41 | 29,000 |
| Apr 26, 2024 | 4.35 | 4.44 | 4.26 | 4.38 | 4.38 | 31,400 |
| Apr 25, 2024 | 4.32 | 4.39 | 4.21 | 4.32 | 4.32 | 20,300 |
| Apr 24, 2024 | 4.46 | 4.46 | 4.28 | 4.42 | 4.42 | 39,800 |
| Apr 23, 2024 | 4.25 | 4.43 | 4.21 | 4.39 | 4.39 | 17,300 |
| Apr 22, 2024 | 4.25 | 4.39 | 4.24 | 4.29 | 4.29 | 27,500 |
| Apr 19, 2024 | 4.31 | 4.42 | 4.20 | 4.28 | 4.28 | 35,700 |
| Apr 18, 2024 | 4.34 | 4.49 | 4.31 | 4.32 | 4.32 | 39,400 |
| Apr 17, 2024 | 4.45 | 4.45 | 4.31 | 4.42 | 4.42 | 36,500 |
| Apr 16, 2024 | 4.30 | 4.47 | 4.23 | 4.44 | 4.44 | 109,100 |
| Apr 15, 2024 | 4.41 | 4.44 | 4.30 | 4.30 | 4.30 | 78,900 |
| Apr 12, 2024 | 4.50 | 4.52 | 4.29 | 4.35 | 4.35 | 86,000 |
| Apr 11, 2024 | 4.50 | 4.56 | 4.33 | 4.53 | 4.53 | 28,000 |
| Apr 10, 2024 | 4.37 | 4.59 | 4.29 | 4.46 | 4.46 | 99,100 |
| Apr 9, 2024 | 4.62 | 4.66 | 4.42 | 4.51 | 4.51 | 26,600 |
| Apr 8, 2024 | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | 25,200 |
| Apr 5, 2024 | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | 67,800 |
| Apr 4, 2024 | 4.70 | 4.70 | 4.50 | 4.59 | 4.59 | 61,700 |
| Apr 3, 2024 | 4.60 | 4.84 | 4.60 | 4.66 | 4.66 | 97,000 |
| Apr 2, 2024 | 4.55 | 4.63 | 4.50 | 4.60 | 4.60 | 34,500 |
| Apr 1, 2024 | 4.63 | 4.64 | 4.44 | 4.56 | 4.56 | 35,400 |
| Mar 28, 2024 | 4.61 | 4.64 | 4.57 | 4.62 | 4.62 | 19,700 |
| Mar 27, 2024 | 4.48 | 4.57 | 4.41 | 4.55 | 4.55 | 66,100 |
| Mar 26, 2024 | 4.52 | 4.52 | 4.35 | 4.44 | 4.44 | 73,100 |
| Mar 25, 2024 | 4.33 | 4.56 | 4.33 | 4.48 | 4.48 | 103,200 |
| Mar 22, 2024 | 4.46 | 4.52 | 4.31 | 4.31 | 4.31 | 73,800 |
| Mar 21, 2024 | 4.46 | 4.59 | 4.32 | 4.40 | 4.40 | 162,100 |
| Mar 20, 2024 | 4.41 | 4.68 | 4.37 | 4.64 | 4.64 | 23,900 |
| Mar 19, 2024 | 4.22 | 4.44 | 4.22 | 4.41 | 4.41 | 19,900 |
| Mar 18, 2024 | 4.39 | 4.62 | 4.39 | 4.40 | 4.40 | 9,100 |
| Mar 15, 2024 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 35,700 |
| Mar 14, 2024 | 4.32 | 4.34 | 4.31 | 4.32 | 4.32 | 18,900 |
| Mar 13, 2024 | 4.33 | 4.35 | 4.32 | 4.35 | 4.35 | 30,800 |
| Mar 12, 2024 | 4.38 | 4.41 | 4.22 | 4.31 | 4.31 | 35,100 |
| Mar 11, 2024 | 4.30 | 4.40 | 4.26 | 4.38 | 4.38 | 12,600 |
| Mar 8, 2024 | 4.25 | 4.38 | 4.24 | 4.32 | 4.32 | 33,300 |
| Mar 7, 2024 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | 37,800 |
| Mar 6, 2024 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | 18,200 |
| Mar 5, 2024 | 4.37 | 4.38 | 4.31 | 4.31 | 4.31 | 8,500 |
| Mar 4, 2024 | 4.50 | 4.51 | 4.35 | 4.39 | 4.39 | 55,500 |
| Mar 1, 2024 | 4.32 | 4.50 | 4.30 | 4.43 | 4.43 | 41,100 |
| Feb 29, 2024 | 4.42 | 4.60 | 4.30 | 4.30 | 4.30 | 15,600 |
| Feb 28, 2024 | 4.30 | 4.50 | 4.30 | 4.32 | 4.32 | 10,900 |
| Feb 27, 2024 | 4.24 | 4.59 | 4.24 | 4.48 | 4.48 | 30,900 |
| Feb 26, 2024 | 4.49 | 4.62 | 4.42 | 4.43 | 4.43 | 28,700 |
| Feb 23, 2024 | 4.46 | 4.51 | 4.32 | 4.50 | 4.50 | 29,300 |
| Feb 22, 2024 | 4.46 | 4.51 | 4.33 | 4.42 | 4.42 | 24,000 |
| Feb 21, 2024 | 4.52 | 4.58 | 4.44 | 4.44 | 4.44 | 12,600 |
| Feb 20, 2024 | 4.55 | 4.65 | 4.38 | 4.47 | 4.47 | 47,400 |
| Feb 16, 2024 | 4.54 | 4.72 | 4.50 | 4.58 | 4.58 | 19,700 |
| Feb 15, 2024 | 4.37 | 4.62 | 4.37 | 4.62 | 4.62 | 29,400 |
| Feb 14, 2024 | 4.40 | 4.50 | 4.36 | 4.49 | 4.49 | 12,200 |
| Feb 13, 2024 | 4.56 | 4.62 | 4.30 | 4.30 | 4.30 | 34,200 |
| Feb 12, 2024 | 4.53 | 4.75 | 4.53 | 4.61 | 4.61 | 24,700 |
| Feb 9, 2024 | 4.43 | 4.62 | 4.41 | 4.61 | 4.61 | 23,800 |
| Feb 8, 2024 | 4.52 | 4.57 | 4.42 | 4.42 | 4.42 | 16,500 |
| Feb 7, 2024 | 4.45 | 4.54 | 4.45 | 4.45 | 4.45 | 16,000 |
| Feb 6, 2024 | 4.38 | 4.56 | 4.38 | 4.45 | 4.45 | 21,600 |
| Feb 5, 2024 | 4.42 | 4.56 | 4.33 | 4.37 | 4.37 | 40,000 |
| Feb 2, 2024 | 4.47 | 4.55 | 4.40 | 4.51 | 4.51 | 17,400 |
| Feb 1, 2024 | 4.40 | 4.52 | 4.35 | 4.52 | 4.52 | 17,000 |
| Jan 31, 2024 | 4.35 | 4.54 | 4.35 | 4.35 | 4.35 | 18,700 |
| Jan 30, 2024 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | 23,600 |
| Jan 29, 2024 | 4.16 | 4.41 | 4.16 | 4.39 | 4.39 | 21,500 |
| Jan 26, 2024 | 4.47 | 4.51 | 4.26 | 4.26 | 4.26 | 9,000 |
| Jan 25, 2024 | 4.53 | 4.56 | 4.45 | 4.49 | 4.49 | 12,600 |
| Jan 24, 2024 | 4.66 | 4.66 | 4.45 | 4.45 | 4.45 | 17,900 |
| Jan 23, 2024 | 4.55 | 4.61 | 4.50 | 4.56 | 4.56 | 12,300 |
| Jan 22, 2024 | 4.20 | 4.52 | 4.20 | 4.45 | 4.45 | 22,700 |
| Jan 19, 2024 | 4.26 | 4.37 | 4.25 | 4.26 | 4.26 | 14,400 |
| Jan 18, 2024 | 4.29 | 4.40 | 4.15 | 4.21 | 4.21 | 34,500 |
| Jan 17, 2024 | 4.27 | 4.58 | 4.27 | 4.30 | 4.30 | 15,700 |
| Jan 16, 2024 | 4.38 | 4.55 | 4.27 | 4.30 | 4.30 | 14,800 |
| Jan 12, 2024 | 4.57 | 4.60 | 4.41 | 4.44 | 4.44 | 15,700 |
| Jan 11, 2024 | 4.57 | 4.59 | 4.43 | 4.47 | 4.47 | 15,400 |
| Jan 10, 2024 | 4.62 | 4.66 | 4.56 | 4.64 | 4.64 | 11,800 |
| Jan 9, 2024 | 4.65 | 4.71 | 4.61 | 4.62 | 4.62 | 11,200 |
| Jan 8, 2024 | 4.55 | 4.80 | 4.54 | 4.70 | 4.70 | 16,100 |
| Jan 5, 2024 | 4.49 | 4.64 | 4.47 | 4.64 | 4.64 | 46,900 |
| Jan 4, 2024 | 4.39 | 4.57 | 4.38 | 4.57 | 4.57 | 14,100 |
| Jan 3, 2024 | 4.68 | 4.68 | 4.29 | 4.36 | 4.36 | 30,900 |
| Jan 2, 2024 | 4.88 | 4.95 | 4.71 | 4.71 | 4.71 | 18,600 |
| Dec 29, 2023 | 5.04 | 5.04 | 4.82 | 4.86 | 4.86 | 22,400 |
| Dec 28, 2023 | 5.19 | 5.23 | 5.03 | 5.03 | 5.03 | 18,400 |
| Dec 27, 2023 | 5.38 | 5.45 | 5.17 | 5.26 | 5.26 | 23,900 |
| Dec 26, 2023 | 5.22 | 5.47 | 5.22 | 5.38 | 5.38 | 22,200 |
| Dec 22, 2023 | 5.20 | 5.30 | 5.11 | 5.30 | 5.30 | 20,900 |
| Dec 21, 2023 | 5.24 | 5.29 | 5.07 | 5.16 | 5.16 | 19,900 |
| Dec 20, 2023 | 5.00 | 5.28 | 4.95 | 5.24 | 5.24 | 41,400 |
| Dec 19, 2023 | 4.97 | 5.15 | 4.85 | 5.09 | 5.09 | 32,500 |
| Dec 18, 2023 | 4.99 | 4.99 | 4.72 | 4.86 | 4.86 | 34,400 |
| Dec 15, 2023 | 4.89 | 5.05 | 4.84 | 5.03 | 5.03 | 43,700 |
| Dec 14, 2023 | 4.75 | 4.99 | 4.75 | 4.90 | 4.90 | 39,000 |
| Dec 13, 2023 | 4.34 | 4.74 | 4.26 | 4.74 | 4.74 | 29,600 |
| Dec 12, 2023 | 4.27 | 4.37 | 4.13 | 4.27 | 4.27 | 21,300 |
| Dec 11, 2023 | 4.40 | 4.48 | 4.19 | 4.24 | 4.24 | 20,700 |
| Dec 8, 2023 | 4.39 | 4.45 | 4.33 | 4.38 | 4.38 | 22,200 |
| Dec 7, 2023 | 4.44 | 4.49 | 4.30 | 4.40 | 4.40 | 15,200 |
| Dec 6, 2023 | 4.59 | 4.79 | 4.40 | 4.42 | 4.42 | 46,700 |
| Dec 5, 2023 | 4.64 | 4.74 | 4.56 | 4.56 | 4.56 | 16,700 |
| Dec 4, 2023 | 4.64 | 4.72 | 4.60 | 4.64 | 4.64 | 14,900 |
| Dec 1, 2023 | 4.38 | 4.70 | 4.38 | 4.66 | 4.66 | 51,800 |
| Nov 30, 2023 | 4.25 | 4.51 | 4.22 | 4.38 | 4.38 | 43,900 |
| Nov 29, 2023 | 4.25 | 4.32 | 4.16 | 4.27 | 4.27 | 31,400 |
| Nov 28, 2023 | 4.33 | 4.33 | 4.09 | 4.12 | 4.12 | 13,200 |
| Nov 27, 2023 | 4.10 | 4.27 | 4.06 | 4.20 | 4.20 | 23,300 |
| Nov 24, 2023 | 4.11 | 4.20 | 4.00 | 4.20 | 4.20 | 20,700 |
| Nov 22, 2023 | 4.04 | 4.14 | 3.93 | 3.98 | 3.98 | 37,800 |
| Nov 21, 2023 | 4.09 | 4.18 | 3.96 | 3.96 | 3.96 | 19,800 |
| Nov 20, 2023 | 3.91 | 4.25 | 3.91 | 4.14 | 4.14 | 89,200 |
| Nov 17, 2023 | 3.77 | 3.94 | 3.69 | 3.93 | 3.93 | 30,400 |
| Nov 16, 2023 | 3.72 | 3.85 | 3.67 | 3.72 | 3.72 | 32,900 |
Related Tickers
CTHR Charles & Colvard, Ltd.
1.3009
-5.04%
MYTE MYT Netherlands Parent B.V.
6.17
-0.48%
603900.SS Leysen Jewellery Inc.
6.26
-2.49%
PDJ.BK Pranda Jewelry Public Company Limited
1.9700
-1.01%
HMIA.F Hermès International Société en commandite par actions
198.00
+1.02%
CJW1.F Chow Sang Sang Holdings International Limited
0.7600
+2.01%
900905.SS Lao Feng Xiang Co., Ltd.
3.4850
-0.37%
TECN3.SA Technos S.A.
5.60
+1.63%
ELB.DE elumeo SE
2.0200
0.00%
APCFF Atlas Pearls Limited
0.0600
0.00%