Envela Corporation (ELA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 5.46139359699 | 5.31 | 5.8 | 5.17 | 25420 | 5.57497278 | CS |
| 4 | 0.6 | 12 | 5 | 5.8 | 4.4 | 18385 | 5.27894941 | CS |
| 12 | 1.14 | 25.5605381166 | 4.46 | 5.8 | 4.2 | 21606 | 5.02177424 | CS |
| 26 | 1.27 | 29.3302540416 | 4.33 | 5.8 | 4.2 | 32831 | 4.68547395 | CS |
| 52 | 0.56 | 11.1111111111 | 5.04 | 5.8 | 3.02 | 31086 | 4.49372529 | CS |
| 156 | 1.55 | 38.2716049383 | 4.05 | 8.4199 | 3.02 | 44025 | 5.65364465 | CS |
| 260 | 4.24 | 311.764705882 | 1.36 | 8.4199 | 1.33 | 67115 | 4.65001194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 5.6 | -0.03 | -0.53 | 5.61 | 5.61 | 5.5599999 | 5085 |
| 1727217000 | 5.63 | -0.08 | -1.40 | 5.66 | 5.69 | 5.62 | 10695 |
| 1727130600 | 5.71 | -0.04 | -0.70 | 5.8 | 5.8 | 5.5101 | 13825 |
| 1726871400 | 5.75 | 0.25 | 4.55 | 5.42 | 5.75 | 5.37 | 42941 |
| 1726785000 | 5.5 | 0.12 | 2.23 | 5.5 | 5.545 | 5.38 | 13804 |
| 1726698600 | 5.38 | 0.07 | 1.32 | 5.3099999 | 5.5 | 5.17 | 45833 |
| 1726612200 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.3099999 | 5.24 | 5342 |
| 1726525800 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.3099999 | 5.26 | 4555 |
| 1726266600 | 5.3099999 | 0.02 | 0.38 | 5.2699999 | 5.3099999 | 5.26 | 12228 |
| 1726180200 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.29 | 5.195 | 7170 |
| 1726093800 | 5.2699999 | 0.14 | 2.73 | 5.07 | 5.2699999 | 5.01 | 6192 |
| 1726007400 | 5.13 | -0.05 | -0.97 | 4.9 | 5.218 | 4.9 | 11646 |
| 1725921000 | 5.18 | -0.09 | -1.71 | 5.19 | 5.24 | 5.0199999 | 4552 |
| 1725661800 | 5.2699999 | 0.02 | 0.38 | 5.24 | 5.29 | 5.17 | 27903 |
| 1725575400 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 4.93 | 33098 |
| 1725489000 | 5.1 | 0.01 | 0.20 | 5.07 | 5.15 | 5.0655 | 11059 |
| 1725402600 | 5.09 | 0.18 | 3.67 | 4.89 | 5.12 | 4.89 | 34726 |
| 1725057000 | 4.91 | 0.07 | 1.45 | 4.85 | 5.03 | 4.85 | 12400 |
| 1724970600 | 4.84 | -0.06 | -1.22 | 4.4 | 5.01 | 4.4 | 37235 |
| 1724884200 | 4.9 | -0.12 | -2.39 | 5 | 5.025 | 4.9 | 14106 |
| 1724797800 | 5.0199999 | 0.02 | 0.40 | 4.97 | 5.11 | 4.97 | 22199 |
| 1724711400 | 5 | -0.16 | -3.10 | 5.17 | 5.24 | 5 | 17604 |
| 1724452200 | 5.16 | 0.16 | 3.20 | 5.0199999 | 5.25 | 5.0199999 | 23734 |
| 1724365800 | 5 | -0.2 | -3.85 | 5.21 | 5.21 | 5 | 8198 |
| 1724279400 | 5.2 | 0.07 | 1.36 | 5.15 | 5.2 | 5.0599999 | 12426 |
| 1724193000 | 5.13 | -0.06 | -1.16 | 5.07 | 5.13 | 5 | 6463 |
| 1724106600 | 5.19 | 0.15 | 2.98 | 5.12 | 5.2 | 5.065 | 18835 |
| 1723847400 | 5.04 | -0.06 | -1.18 | 5.0599999 | 5.11 | 4.9439 | 34442 |
| 1723761000 | 5.1 | 0.19 | 3.87 | 5 | 5.1 | 4.96 | 19009 |
| 1723674600 | 4.91 | -0.02 | -0.41 | 4.87 | 4.94 | 4.8201 | 3275 |
| 1723588200 | 4.93 | 0.04 | 0.82 | 4.88 | 5 | 4.8099999 | 15443 |
| 1723501800 | 4.89 | -0.07 | -1.41 | 4.94 | 4.94 | 4.83 | 19646 |
| 1723242600 | 4.96 | 0.19 | 3.98 | 4.82 | 4.965 | 4.71 | 14832 |
| 1723156200 | 4.7699999 | 0.32 | 7.19 | 4.2 | 4.7699999 | 4.2 | 26414 |
| 1723069800 | 4.45 | -0.2 | -4.30 | 4.46 | 4.62 | 4.45 | 9126 |
| 1722983400 | 4.65 | 0.14 | 3.10 | 4.54 | 4.66 | 4.51 | 12711 |
| 1722897000 | 4.51 | -0.21 | -4.45 | 4.51 | 4.69 | 4.51 | 17765 |
| 1722637800 | 4.72 | -0.09 | -1.87 | 4.69 | 4.82 | 4.69 | 13914 |
| 1722551400 | 4.8099999 | -0.03 | -0.62 | 4.85 | 4.88 | 4.79 | 9094 |
| 1722465000 | 4.84 | -0.04 | -0.82 | 4.87 | 4.94 | 4.84 | 11367 |
| 1722378600 | 4.88 | -0.07 | -1.41 | 4.92 | 4.98 | 4.88 | 10036 |
| 1722292200 | 4.95 | 0.04 | 0.81 | 4.9 | 4.96 | 4.87 | 11354 |
| 1722033000 | 4.91 | -0.06 | -1.21 | 5.0199999 | 5.0199999 | 4.91 | 4415 |
| 1721946600 | 4.97 | -0.02 | -0.40 | 4.96 | 5.03 | 4.915 | 19585 |
| 1721860200 | 4.99 | 0.07 | 1.42 | 4.9 | 5 | 4.9 | 14764 |
| 1721773800 | 4.92 | 0 | 0.00 | 4.92 | 4.97 | 4.82 | 42445 |
| 1721687400 | 4.92 | 0.14 | 2.93 | 4.8 | 4.92 | 4.71 | 14254 |
| 1721428200 | 4.78 | -0.09 | -1.85 | 4.87 | 4.9145 | 4.78 | 7198 |
| 1721341800 | 4.87 | -0.11 | -2.21 | 4.8099999 | 4.93 | 4.8099999 | 22106 |
| 1721255400 | 4.98 | 0.11 | 2.26 | 4.76 | 4.98 | 4.76 | 37309 |
| 1721169000 | 4.87 | 0.02 | 0.41 | 4.8099999 | 4.8902 | 4.78 | 40322 |
| 1721082600 | 4.85 | -0.1 | -2.02 | 4.92 | 4.96 | 4.8 | 28223 |
| 1720823400 | 4.95 | 0.01 | 0.20 | 4.92 | 5 | 4.8413 | 20904 |
| 1720737000 | 4.94 | 0.22 | 4.66 | 4.8 | 4.94 | 4.7104 | 66344 |
| 1720650600 | 4.72 | -0.01 | -0.21 | 4.74 | 4.86 | 4.6 | 39724 |
| 1720564200 | 4.73 | -0.46 | -8.86 | 5.13 | 5.19 | 4.73 | 44530 |
| 1720477800 | 5.19 | 0.27 | 5.49 | 4.95 | 5.23 | 4.86 | 66886 |
| 1720218600 | 4.92 | 0.39 | 8.61 | 4.7 | 4.95 | 4.57 | 88195 |
| 1720040640 | 4.53 | 0.11 | 2.49 | 4.46 | 4.53 | 4.42 | 8762 |
| 1719959400 | 4.42 | -0.18 | -3.91 | 4.55 | 4.65 | 4.42 | 27496 |
| 1719873000 | 4.6 | 0.11 | 2.45 | 4.51 | 4.705 | 4.5 | 41830 |
| 1719613800 | 4.49 | -0.32 | -6.65 | 4.87 | 4.95 | 4.49 | 330944 |
| 1719527400 | 4.8099999 | 0.04 | 0.94 | 4.7699999 | 4.97 | 4.61 | 62874 |
| 1719441000 | 4.765 | 0.02 | 0.53 | 4.75 | 4.83 | 4.66 | 42251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
