Envela Corporation (ELA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.41997264022 | 7.31 | 7.88 | 7.23 | 24784 | 7.69844673 | CS |
| 4 | 1.06 | 16.3076923077 | 6.5 | 7.88 | 6.25 | 27990 | 7.11701303 | CS |
| 12 | 1.99 | 35.7271095153 | 5.57 | 7.88 | 5.1 | 17904 | 6.45641224 | CS |
| 26 | 3.2 | 73.3944954128 | 4.36 | 7.88 | 4.2 | 20779 | 5.55841209 | CS |
| 52 | 2.56 | 51.2 | 5 | 7.88 | 4.1501 | 25989 | 4.93878885 | CS |
| 156 | 3.51 | 86.6666666667 | 4.05 | 8.4199 | 3.02 | 42469 | 5.78105162 | CS |
| 260 | 6.16 | 440 | 1.4 | 8.4199 | 1.33 | 64452 | 4.68095272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 7.56 | 0.06 | 0.80 | 7.5 | 7.6885 | 7.23 | 19840 |
| 1734564600 | 7.5 | -0.31 | -3.97 | 7.79 | 7.79 | 7.5 | 27465 |
| 1734478200 | 7.81 | -0.07 | -0.89 | 7.73 | 7.87 | 7.6419 | 29224 |
| 1734391800 | 7.88 | 0.48 | 6.49 | 7.41 | 7.88 | 7.27 | 39751 |
| 1734132600 | 7.4 | 0.04 | 0.54 | 7.31 | 7.4 | 7.23 | 7639 |
| 1734046200 | 7.36 | 0.14 | 1.94 | 7.4 | 7.4 | 7.14 | 15523 |
| 1733959800 | 7.22 | 0.36 | 5.25 | 6.89 | 7.22 | 6.78 | 28871 |
| 1733873400 | 6.86 | -0.14 | -2.00 | 6.97 | 7.05 | 6.86 | 15257 |
| 1733787000 | 7 | -0.04 | -0.57 | 7.04 | 7.0435 | 6.87 | 48940 |
| 1733527800 | 7.04 | -0.23 | -3.16 | 7.31 | 7.31 | 7.01 | 16532 |
| 1733441400 | 7.27 | -0.14 | -1.89 | 7.37 | 7.49 | 7.05 | 33226 |
| 1733355000 | 7.41 | 0.68 | 10.10 | 6.8 | 7.41 | 6.8 | 68130 |
| 1733268600 | 6.73 | 0.07 | 1.05 | 6.8 | 6.83 | 6.54 | 44398 |
| 1733182200 | 6.66 | -0.04 | -0.60 | 6.57 | 6.7 | 6.5 | 25429 |
| 1732917840 | 6.7 | 0.04 | 0.60 | 6.73 | 6.73 | 6.57 | 18284 |
| 1732750200 | 6.66 | 0.07 | 1.06 | 6.6 | 6.66 | 6.45 | 14658 |
| 1732663800 | 6.59 | 0.16 | 2.49 | 6.39 | 6.59 | 6.39 | 23782 |
| 1732577400 | 6.43 | -0.03 | -0.46 | 6.45 | 6.6 | 6.25 | 40330 |
| 1732318200 | 6.46 | -0.01 | -0.08 | 6.5 | 6.5 | 6.455 | 14537 |
| 1732231800 | 6.465 | -0.04 | -0.54 | 6.41 | 6.5 | 6.26 | 10918 |
| 1732145400 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.3 | 13697 |
| 1732059000 | 6.49 | 0.03 | 0.46 | 6.34 | 6.5 | 6.24 | 22836 |
| 1731972600 | 6.46 | 0.3 | 4.87 | 6.2699999 | 6.47 | 6.25 | 13180 |
| 1731713400 | 6.16 | -0.08 | -1.28 | 6.2 | 6.23 | 6.1 | 11566 |
| 1731627000 | 6.24 | 0.09 | 1.46 | 6.0599999 | 6.24 | 5.85 | 39635 |
| 1731540600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 5.72 | 21618 |
| 1731454200 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 5.95 | 32020 |
| 1731367800 | 6.1 | 0.1 | 1.67 | 6 | 6.24 | 5.96 | 48172 |
| 1731108600 | 6 | 0.13 | 2.21 | 5.87 | 6 | 5.7585 | 50126 |
| 1731022200 | 5.87 | 0.33 | 5.96 | 5.85 | 5.9027 | 5.7801 | 13912 |
| 1730935800 | 5.54 | 0.18 | 3.36 | 5.55 | 5.9 | 5.54 | 28228 |
| 1730849400 | 5.36 | -0.01 | -0.19 | 5.37 | 5.47 | 5.12 | 2755 |
| 1730763000 | 5.37 | 0.15 | 2.87 | 5.19 | 5.37 | 5.19 | 1149 |
| 1730500200 | 5.22 | -0.04 | -0.76 | 5.28 | 5.315 | 5.13 | 15989 |
| 1730413800 | 5.26 | -0.03 | -0.57 | 5.32 | 5.47 | 5.21 | 12696 |
| 1730327400 | 5.29 | -0.07 | -1.31 | 5.35 | 5.49 | 5.2 | 11393 |
| 1730241000 | 5.36 | 0.01 | 0.19 | 5.37 | 5.42 | 5.23 | 3653 |
| 1730154600 | 5.35 | 0.15 | 2.79 | 5.22 | 5.38 | 5.22 | 4417 |
| 1729895400 | 5.205 | 0 | 0.10 | 5.25 | 5.36 | 5.1501 | 7117 |
| 1729809000 | 5.2 | 0.02 | 0.39 | 5.22 | 5.24 | 5.18 | 2129 |
| 1729722600 | 5.18 | -0.1 | -1.89 | 5.3 | 5.3 | 5.18 | 2348 |
| 1729636200 | 5.28 | 0.01 | 0.19 | 5.28 | 5.28 | 5.17 | 3711 |
| 1729549800 | 5.2699999 | -0.07 | -1.31 | 5.32 | 5.38 | 5.18 | 8795 |
| 1729290600 | 5.34 | 0.03 | 0.56 | 5.33 | 5.3943 | 5.33 | 2878 |
| 1729204200 | 5.3099999 | -0.03 | -0.56 | 5.37 | 5.39 | 5.2798 | 4197 |
| 1729117800 | 5.34 | -0.05 | -0.93 | 5.34 | 5.4 | 5.23 | 3725 |
| 1729031400 | 5.39 | 0.11 | 2.08 | 5.23 | 5.4 | 5.23 | 13598 |
| 1728945000 | 5.28 | -0.03 | -0.56 | 5.34 | 5.34 | 5.245 | 4243 |
| 1728685800 | 5.3099999 | -0.02 | -0.38 | 5.28 | 5.3099999 | 5.2122 | 5088 |
| 1728599400 | 5.33 | -0.01 | -0.19 | 5.25 | 5.34 | 5.1301 | 12917 |
| 1728513000 | 5.34 | 0.01 | 0.19 | 5.33 | 5.34 | 5.21 | 5271 |
| 1728426600 | 5.33 | -0.01 | -0.19 | 5.34 | 5.34 | 5.25 | 3200 |
| 1728340200 | 5.34 | 0.04 | 0.76 | 5.3 | 5.34 | 5.235 | 9594 |
| 1728081000 | 5.2999 | -0.05 | -0.94 | 5.44 | 5.44 | 5.21 | 3076 |
| 1727994600 | 5.35 | -0.02 | -0.37 | 5.33 | 5.37 | 5.2471 | 2744 |
| 1727908200 | 5.37 | 0.14 | 2.68 | 5.2 | 5.41 | 5.1 | 22794 |
| 1727821800 | 5.23 | -0.25 | -4.56 | 5.47 | 5.49 | 5.23 | 29316 |
| 1727735400 | 5.48 | 0.04 | 0.74 | 5.34 | 5.54 | 5.32 | 4479 |
| 1727476200 | 5.44 | -0.1 | -1.81 | 5.57 | 5.595 | 5.25 | 15327 |
| 1727389800 | 5.54 | -0.06 | -1.07 | 5.65 | 5.65 | 5.5199999 | 4090 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
