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.

DateOpenCloseChangeLowHighVolume
2020-10-081,252.881,248.50↓$4.38 (-0.35%)1,242.601,254.45266
2020-10-071,241.751,241.75↑$0.00 (0.00%)1,241.751,241.750
2020-10-061,229.751,233.00↑$3.25 (0.26%)1,220.101,238.499K
2020-10-051,214.591,223.91↑$9.32 (0.77%)1,214.591,223.91161
2020-10-021,216.411,217.90↑$1.49 (0.12%)1,212.471,217.90307
2020-10-011,236.651,227.00↓$9.65 (-0.78%)1,219.591,236.65135
2020-09-301,218.661,218.66↑$0.00 (0.00%)1,218.661,218.6681
2020-09-291,201.251,208.12↑$6.87 (0.57%)1,201.251,210.6621.85K
2020-09-281,215.851,206.24↓$9.61 (-0.79%)1,206.241,215.8533
2020-09-251,198.751,193.25↓$5.50 (-0.46%)1,187.091,198.75884
2020-09-241,201.251,201.25↑$0.00 (0.00%)1,192.101,201.253.03K
2020-09-231,235.151,223.85↓$11.30 (-0.91%)1,223.851,235.15225
2020-09-221,231.201,228.90↓$2.30 (-0.19%)1,228.901,236.40130
2020-09-211,232.931,232.93↑$0.00 (0.00%)1,232.931,232.93116
2020-09-181,251.251,243.50↓$7.75 (-0.62%)1,240.801,251.251.55K
2020-09-171,250.901,241.75↓$9.15 (-0.73%)1,238.101,250.90280
2020-09-161,254.151,250.90↓$3.25 (-0.26%)1,250.901,254.15354
2020-09-151,245.501,254.25↑$8.75 (0.70%)1,245.501,259.1592
2020-09-141,232.001,232.00↑$0.00 (0.00%)1,230.351,246.651.81K
2020-09-111,233.001,233.00↑$0.00 (0.00%)1,233.001,233.000
2020-09-101,206.501,229.75↑$23.25 (1.93%)1,206.501,234.651.19K
2020-09-091,222.151,224.75↑$2.60 (0.21%)1,219.851,229.65178
2020-09-081,209.501,209.50↑$0.00 (0.00%)1,209.501,209.500
2020-09-071,203.251,208.25↑$5.00 (0.42%)1,195.351,211.901.83K
2020-09-041,192.501,193.62↑$1.12 (0.09%)1,192.501,203.721.11K
2020-09-031,189.001,189.00↑$0.00 (0.00%)1,189.001,189.000
2020-09-021,193.001,198.38↑$5.38 (0.45%)1,193.001,204.402.27K
2020-09-011,182.001,182.00↑$0.00 (0.00%)1,180.601,182.004.48K
2020-08-281,208.151,208.15↑$0.00 (0.00%)1,208.151,208.15164
2020-08-271,210.201,210.20↑$0.00 (0.00%)1,210.201,210.20179
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$DGSE rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report