Envela Corp (ELA) Historical Stock Data
7.43 ↓0.13 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELA is up 0.98% a day on average. There have been 21 days where Envela Corp closed green and 9 days where ELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.57 | 7.43 | ↓$0.14 (-1.85%) | 7.22 | 7.60 | 38.73K |
| 2024-12-19 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 7.23 | 7.69 | 19.84K |
| 2024-12-18 | 7.79 | 7.50 | ↓$0.29 (-3.72%) | 7.50 | 7.79 | 30.31K |
| 2024-12-17 | 7.73 | 7.81 | ↑$0.08 (1.03%) | 7.64 | 7.87 | 29.22K |
| 2024-12-16 | 7.41 | 7.88 | ↑$0.47 (6.34%) | 7.27 | 7.88 | 40.57K |
| 2024-12-13 | 7.23 | 7.40 | ↑$0.17 (2.35%) | 7.23 | 7.40 | 7.64K |
| 2024-12-12 | 7.40 | 7.36 | ↓$0.04 (-0.54%) | 7.14 | 7.40 | 15.52K |
| 2024-12-11 | 6.89 | 7.22 | ↑$0.33 (4.79%) | 6.78 | 7.22 | 28.87K |
| 2024-12-10 | 6.97 | 6.86 | ↓$0.11 (-1.58%) | 6.86 | 7.05 | 15.26K |
| 2024-12-09 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.87 | 7.04 | 49.19K |
| 2024-12-06 | 7.31 | 7.04 | ↓$0.27 (-3.69%) | 7.01 | 7.31 | 16.53K |
| 2024-12-05 | 7.37 | 7.27 | ↓$0.10 (-1.36%) | 7.05 | 7.49 | 33.23K |
| 2024-12-04 | 6.80 | 7.41 | ↑$0.61 (8.97%) | 6.80 | 7.41 | 68.15K |
| 2024-12-03 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.54 | 6.83 | 44.40K |
| 2024-12-02 | 6.57 | 6.66 | ↑$0.09 (1.37%) | 6.50 | 6.70 | 25.91K |
| 2024-11-29 | 6.73 | 6.70 | ↓$0.03 (-0.45%) | 6.57 | 6.73 | 18.28K |
| 2024-11-27 | 6.60 | 6.66 | ↑$0.06 (0.91%) | 6.45 | 6.66 | 14.66K |
| 2024-11-26 | 6.39 | 6.59 | ↑$0.20 (3.13%) | 6.39 | 6.59 | 23.78K |
| 2024-11-25 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.25 | 6.60 | 40.33K |
| 2024-11-22 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.46 | 6.50 | 15.26K |
| 2024-11-21 | 6.41 | 6.50 | ↑$0.09 (1.40%) | 6.32 | 6.50 | 10.92K |
| 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 |
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