Envela Corp (ELA) Historical Stock Data
6.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELA is up 0.94% a day on average. There have been 22 days where Envela Corp closed green and 8 days where ELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.30 | 6.50 | 14.97K |
| 2024-11-19 | 6.34 | 6.49 | ↑$0.15 (2.37%) | 6.24 | 6.50 | 22.84K |
| 2024-11-18 | 6.27 | 6.46 | ↑$0.19 (3.03%) | 6.25 | 6.47 | 13.18K |
| 2024-11-15 | 6.20 | 6.24 | ↑$0.04 (0.65%) | 6.11 | 6.24 | 11.57K |
| 2024-11-14 | 6.06 | 6.24 | ↑$0.18 (2.97%) | 5.85 | 6.24 | 39.66K |
| 2024-11-13 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 5.72 | 6.15 | 21.62K |
| 2024-11-12 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 5.95 | 6.15 | 32.02K |
| 2024-11-11 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.96 | 6.24 | 48.17K |
| 2024-11-08 | 5.87 | 6.00 | ↑$0.13 (2.21%) | 5.76 | 6.00 | 50.13K |
| 2024-11-07 | 5.85 | 5.87 | ↑$0.02 (0.34%) | 5.78 | 5.90 | 14.26K |
| 2024-11-06 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.47 | 5.90 | 28.90K |
| 2024-11-05 | 5.12 | 5.36 | ↑$0.24 (4.69%) | 5.12 | 5.44 | 2.76K |
| 2024-11-04 | 5.19 | 5.37 | ↑$0.18 (3.47%) | 5.19 | 5.37 | 1.15K |
| 2024-11-01 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.13 | 5.32 | 16.10K |
| 2024-10-31 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.21 | 5.34 | 12.70K |
| 2024-10-30 | 5.35 | 5.29 | ↓$0.06 (-1.12%) | 5.20 | 5.49 | 11.89K |
| 2024-10-29 | 5.27 | 5.36 | ↑$0.10 (1.80%) | 5.23 | 5.42 | 3.65K |
| 2024-10-28 | 5.22 | 5.35 | ↑$0.13 (2.49%) | 5.22 | 5.38 | 4.42K |
| 2024-10-25 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.15 | 5.36 | 7.42K |
| 2024-10-24 | 5.18 | 5.20 | ↑$0.02 (0.38%) | 5.18 | 5.24 | 2.37K |
| 2024-10-23 | 5.19 | 5.18 | ↓$0.00 (-0.10%) | 5.18 | 5.27 | 2.55K |
| 2024-10-22 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.17 | 5.28 | 3.71K |
| 2024-10-21 | 5.38 | 5.27 | ↓$0.11 (-2.04%) | 5.18 | 5.38 | 8.80K |
| 2024-10-18 | 5.39 | 5.34 | ↓$0.05 (-1.01%) | 5.33 | 5.39 | 2.88K |
| 2024-10-17 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.28 | 5.39 | 4.20K |
| 2024-10-16 | 5.34 | 5.34 | ↑$0.00 (0.00%) | 5.30 | 5.34 | 3.73K |
| 2024-10-15 | 5.23 | 5.39 | ↑$0.16 (3.06%) | 5.23 | 5.40 | 13.60K |
| 2024-10-14 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.25 | 5.34 | 4.54K |
| 2024-10-11 | 5.30 | 5.34 | ↑$0.04 (0.76%) | 5.21 | 5.34 | 5.09K |
| 2024-10-10 | 5.15 | 5.34 | ↑$0.19 (3.69%) | 5.13 | 5.34 | 12.92K |
Create an account or log in to view more rows.
$ELA Lol she wants higher
$ELA Awaiting buy signal..
$ELA We will not sell!
$ELA search and destroy bears!!
$ELA let’s buy NOW!!!
$ELA go time
$ELA the trend is your friend
until the end.
$ELA Bears always win...
Bulls have to be forever bagholders....
$ELA Buying again tomorrow.
$ELA bear trap