ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ELA Envela Corporation

5.50
0.12 (2.23%)
Sep 19 2024 - Closed
Delayed by 15 minutes

ELA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 5.50 0.12 2.23% 5.50 5.545 5.38 13,804
Sep 18 2024 5.38 0.07 1.32% 5.31 5.50 5.17 45,833
Sep 17 2024 5.31 0.03 0.57% 5.31 5.31 5.24 5,347
Sep 16 2024 5.28 -0.03 -0.56% 5.31 5.31 5.26 4,567
Sep 13 2024 5.31 0.02 0.38% 5.27 5.31 5.26 12,326
Sep 12 2024 5.29 0.02 0.38% 5.27 5.29 5.195 7,170
Sep 11 2024 5.27 0.14 2.73% 5.07 5.27 5.01 6,192
Sep 10 2024 5.13 -0.05 -0.97% 4.90 5.218 4.90 11,649
Sep 09 2024 5.18 -0.09 -1.71% 5.19 5.24 5.02 4,552
Sep 06 2024 5.27 0.02 0.38% 5.24 5.29 5.17 27,906
Sep 05 2024 5.25 0.15 2.94% 5.10 5.25 4.93 33,101
Sep 04 2024 5.10 0.01 0.20% 5.07 5.15 5.0655 11,059
Sep 03 2024 5.09 0.18 3.67% 4.89 5.12 4.89 35,340
Aug 30 2024 4.91 0.07 1.45% 4.85 5.03 4.85 12,400
Aug 29 2024 4.84 -0.06 -1.22% 4.40 5.01 4.40 37,235
Aug 28 2024 4.90 -0.12 -2.39% 5.00 5.025 4.90 14,106
Aug 27 2024 5.02 0.02 0.40% 4.97 5.11 4.97 22,199
Aug 26 2024 5.00 -0.16 -3.10% 5.17 5.24 5.00 17,604
Aug 23 2024 5.16 0.16 3.20% 5.02 5.25 5.02 23,734
Aug 22 2024 5.00 -0.20 -3.85% 5.21 5.21 5.00 8,198
Aug 21 2024 5.20 0.07 1.36% 5.15 5.20 5.06 12,426
Aug 20 2024 5.13 -0.06 -1.16% 5.07 5.13 5.00 6,463
Aug 19 2024 5.19 0.15 2.98% 5.12 5.20 5.065 18,835
Aug 16 2024 5.04 -0.06 -1.18% 5.06 5.11 4.9439 34,443
Aug 15 2024 5.10 0.19 3.87% 5.00 5.10 4.96 19,009
Aug 14 2024 4.91 -0.02 -0.41% 4.87 4.94 4.8201 3,275
Aug 13 2024 4.93 0.04 0.82% 4.88 5.00 4.81 15,444
Aug 12 2024 4.89 -0.07 -1.41% 4.94 4.94 4.83 19,646
Aug 09 2024 4.96 0.19 3.98% 4.82 4.965 4.71 14,832
Aug 08 2024 4.77 0.32 7.19% 4.20 4.77 4.20 26,414
Aug 07 2024 4.45 -0.20 -4.30% 4.46 4.62 4.45 9,126
Aug 06 2024 4.65 0.14 3.10% 4.54 4.66 4.51 12,711
Aug 05 2024 4.51 -0.21 -4.45% 4.51 4.69 4.51 17,860
Aug 02 2024 4.72 -0.09 -1.87% 4.69 4.82 4.69 13,916
Aug 01 2024 4.81 -0.03 -0.62% 4.85 4.88 4.79 9,094
Jul 31 2024 4.84 -0.04 -0.82% 4.87 4.94 4.84 11,367
Jul 30 2024 4.88 -0.07 -1.41% 4.92 4.98 4.88 10,036
Jul 29 2024 4.95 0.04 0.81% 4.90 4.96 4.87 11,354
Jul 26 2024 4.91 -0.06 -1.21% 5.02 5.02 4.91 4,415
Jul 25 2024 4.97 -0.02 -0.40% 4.96 5.03 4.915 19,628
Jul 24 2024 4.99 0.07 1.42% 4.90 5.00 4.90 14,764
Jul 23 2024 4.92 0.01 0.20% 4.92 4.97 4.82 42,445
Jul 22 2024 4.91 0.13 2.72% 4.80 4.94 4.71 15,661
Jul 19 2024 4.78 -0.09 -1.85% 4.87 4.9145 4.78 7,218
Jul 18 2024 4.87 -0.11 -2.21% 4.81 4.93 4.81 22,106
Jul 17 2024 4.98 0.11 2.26% 4.76 4.98 4.76 37,312
Jul 16 2024 4.87 0.02 0.41% 4.81 4.8902 4.78 40,322
Jul 15 2024 4.85 -0.10 -2.02% 4.92 4.96 4.80 28,223
Jul 12 2024 4.95 0.01 0.20% 4.92 5.00 4.8413 20,904
Jul 11 2024 4.94 0.22 4.66% 4.80 4.94 4.7104 66,356
Jul 10 2024 4.72 -0.01 -0.21% 4.74 4.86 4.60 39,724
Jul 09 2024 4.73 -0.46 -8.86% 5.13 5.19 4.73 44,530
Jul 08 2024 5.19 0.27 5.49% 4.95 5.23 4.86 66,886
Jul 05 2024 4.92 0.39 8.61% 4.70 4.95 4.57 88,195
Jul 03 2024 4.53 0.11 2.49% 4.46 4.53 4.42 8,762
Jul 02 2024 4.42 -0.18 -3.91% 4.55 4.65 4.42 27,496
Jul 01 2024 4.60 -0.21 -4.37% 4.51 4.705 4.50 41,830
Jun 28 2024 4.81 0.00 0.00% 4.81 4.81 4.81 0
Jun 27 2024 4.81 0.04 0.94% 4.77 4.97 4.61 62,874
Jun 26 2024 4.765 0.02 0.53% 4.75 4.83 4.66 42,251
Jun 25 2024 4.74 -0.03 -0.63% 4.75 4.80 4.72 17,575
Jun 24 2024 4.77 0.03 0.63% 4.47 4.825 4.47 44,481

Your Recent History

Delayed Upgrade Clock