1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Envela Corporation (ELA)
  7. Historical

ELA

Envela Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Envela Corporation ELA AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.97% 4.08 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.17 4.04 4.2105 4.08 4.12
more quote information »

ELA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.084.304.004.1745,5780.000.0%
1 Month4.114.303.924.1226,887-0.03-0.73%
3 Months4.105.223.764.2838,210-0.02-0.49%
6 Months4.295.923.604.4767,113-0.21-4.9%
1 Year4.937.423.604.8569,956-0.85-17.24%
3 Years1.367.421.333.95103,2552.72200.0%
5 Years1.367.421.333.95103,2552.72200.0%

ELA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.08 -0.04 -0.97% 4.17 4.2105 4.04 16,506
Oct 14 2021 4.12 -0.08 -1.9% 4.20 4.26 4.12 26,738
Oct 13 2021 4.20 0.13 3.19% 4.10 4.30 4.10 169,615
Oct 12 2021 4.07 0.01 0.25% 4.04 4.11 4.01 10,003
Oct 11 2021 4.06 -0.04 -0.98% 4.10 4.1099 4.00 18,520
Oct 08 2021 4.10 0.02 0.49% 4.08 4.1399 4.03 3,013
Oct 07 2021 4.08 -0.02 -0.49% 4.16 4.16 4.08 7,559
Oct 06 2021 4.10 0.01 0.24% 4.07 4.11 4.06 23,308
Oct 05 2021 4.09 0.04 0.99% 4.08 4.11 4.00 20,112
Oct 04 2021 4.05 -0.02 -0.49% 4.07 4.11 4.02 5,258
Oct 01 2021 4.07 -0.09 -2.16% 4.11 4.22 4.07 11,557
Sep 30 2021 4.16 0.21 5.32% 3.94 4.17 3.92 22,353
Sep 29 2021 3.95 -0.06 -1.5% 4.04 4.11 3.95 24,163
Sep 28 2021 4.01 -0.11 -2.67% 4.08 4.123 4.01 25,112
Sep 27 2021 4.12 0.07 1.73% 4.05 4.16 4.05 13,032
Sep 24 2021 4.05 -0.05 -1.22% 4.08 4.20 4.04 40,478
Sep 23 2021 4.10 0.02 0.49% 4.11 4.18 4.09 43,198
Sep 22 2021 4.08 -0.02 -0.49% 4.11 4.21 4.08 13,760
Sep 21 2021 4.10 0.01 0.24% 4.05 4.17 4.05 16,828
Sep 20 2021 4.09 -0.09 -2.15% 4.05 4.13 4.042 29,355
Sep 17 2021 4.18 0.02 0.48% 4.11 4.18 4.07 13,772
See More Historical Prices »


Your Recent History
AMEX
ELA
Envela
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.