Envela Corporation (DGSE) Historical Stock Data
Historical Data
In the past 30 trading days, DGSE is up 0.01% a day on average. There have been 21 days where Envela Corporation closed green and 9 days where DGSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 1,252.88 | 1,248.50 | ↓$4.38 (-0.35%) | 1,242.60 | 1,254.45 | 266 |
| 2020-10-07 | 1,241.75 | 1,241.75 | ↑$0.00 (0.00%) | 1,241.75 | 1,241.75 | 0 |
| 2020-10-06 | 1,229.75 | 1,233.00 | ↑$3.25 (0.26%) | 1,220.10 | 1,238.49 | 9K |
| 2020-10-05 | 1,214.59 | 1,223.91 | ↑$9.32 (0.77%) | 1,214.59 | 1,223.91 | 161 |
| 2020-10-02 | 1,216.41 | 1,217.90 | ↑$1.49 (0.12%) | 1,212.47 | 1,217.90 | 307 |
| 2020-10-01 | 1,236.65 | 1,227.00 | ↓$9.65 (-0.78%) | 1,219.59 | 1,236.65 | 135 |
| 2020-09-30 | 1,218.66 | 1,218.66 | ↑$0.00 (0.00%) | 1,218.66 | 1,218.66 | 81 |
| 2020-09-29 | 1,201.25 | 1,208.12 | ↑$6.87 (0.57%) | 1,201.25 | 1,210.66 | 21.85K |
| 2020-09-28 | 1,215.85 | 1,206.24 | ↓$9.61 (-0.79%) | 1,206.24 | 1,215.85 | 33 |
| 2020-09-25 | 1,198.75 | 1,193.25 | ↓$5.50 (-0.46%) | 1,187.09 | 1,198.75 | 884 |
| 2020-09-24 | 1,201.25 | 1,201.25 | ↑$0.00 (0.00%) | 1,192.10 | 1,201.25 | 3.03K |
| 2020-09-23 | 1,235.15 | 1,223.85 | ↓$11.30 (-0.91%) | 1,223.85 | 1,235.15 | 225 |
| 2020-09-22 | 1,231.20 | 1,228.90 | ↓$2.30 (-0.19%) | 1,228.90 | 1,236.40 | 130 |
| 2020-09-21 | 1,232.93 | 1,232.93 | ↑$0.00 (0.00%) | 1,232.93 | 1,232.93 | 116 |
| 2020-09-18 | 1,251.25 | 1,243.50 | ↓$7.75 (-0.62%) | 1,240.80 | 1,251.25 | 1.55K |
| 2020-09-17 | 1,250.90 | 1,241.75 | ↓$9.15 (-0.73%) | 1,238.10 | 1,250.90 | 280 |
| 2020-09-16 | 1,254.15 | 1,250.90 | ↓$3.25 (-0.26%) | 1,250.90 | 1,254.15 | 354 |
| 2020-09-15 | 1,245.50 | 1,254.25 | ↑$8.75 (0.70%) | 1,245.50 | 1,259.15 | 92 |
| 2020-09-14 | 1,232.00 | 1,232.00 | ↑$0.00 (0.00%) | 1,230.35 | 1,246.65 | 1.81K |
| 2020-09-11 | 1,233.00 | 1,233.00 | ↑$0.00 (0.00%) | 1,233.00 | 1,233.00 | 0 |
| 2020-09-10 | 1,206.50 | 1,229.75 | ↑$23.25 (1.93%) | 1,206.50 | 1,234.65 | 1.19K |
| 2020-09-09 | 1,222.15 | 1,224.75 | ↑$2.60 (0.21%) | 1,219.85 | 1,229.65 | 178 |
| 2020-09-08 | 1,209.50 | 1,209.50 | ↑$0.00 (0.00%) | 1,209.50 | 1,209.50 | 0 |
| 2020-09-07 | 1,203.25 | 1,208.25 | ↑$5.00 (0.42%) | 1,195.35 | 1,211.90 | 1.83K |
| 2020-09-04 | 1,192.50 | 1,193.62 | ↑$1.12 (0.09%) | 1,192.50 | 1,203.72 | 1.11K |
| 2020-09-03 | 1,189.00 | 1,189.00 | ↑$0.00 (0.00%) | 1,189.00 | 1,189.00 | 0 |
| 2020-09-02 | 1,193.00 | 1,198.38 | ↑$5.38 (0.45%) | 1,193.00 | 1,204.40 | 2.27K |
| 2020-09-01 | 1,182.00 | 1,182.00 | ↑$0.00 (0.00%) | 1,180.60 | 1,182.00 | 4.48K |
| 2020-08-28 | 1,208.15 | 1,208.15 | ↑$0.00 (0.00%) | 1,208.15 | 1,208.15 | 164 |
| 2020-08-27 | 1,210.20 | 1,210.20 | ↑$0.00 (0.00%) | 1,210.20 | 1,210.20 | 179 |
Create an account or log in to view more rows.
$DGSE more shorts the better idc
$DGSE Exciting times ahead people.
$DGSE Was last two days consolidation??
$DGSE Move up
let's buy
$DGSE I warned everyone this company sucks
$DGSE Price target here?
$DGSE this sell-off is meh.
$DGSE the time is near
$DGSE still bullish
$DGSE is anyone really buying this shit