Envela Corp (ELA) Historical Stock Data
4.30 ↓0.05 (-1.15%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELA is up 0.07% a day on average. There have been 17 days where Envela Corp closed green and 13 days where ELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 4.41 | 4.30 | ↓$0.11 (-2.49%) | 4.30 | 4.44 | 78.93K |
| 2024-04-12 | 4.50 | 4.35 | ↓$0.15 (-3.26%) | 4.29 | 4.52 | 85.96K |
| 2024-04-11 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.33 | 4.56 | 27.99K |
| 2024-04-10 | 4.37 | 4.46 | ↑$0.09 (2.06%) | 4.29 | 4.59 | 99.10K |
| 2024-04-09 | 4.62 | 4.51 | ↓$0.11 (-2.28%) | 4.42 | 4.66 | 26.62K |
| 2024-04-08 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.54 | 4.59 | 25.23K |
| 2024-04-05 | 4.56 | 4.53 | ↓$0.03 (-0.66%) | 4.52 | 4.62 | 67.79K |
| 2024-04-04 | 4.70 | 4.59 | ↓$0.11 (-2.34%) | 4.50 | 4.70 | 61.72K |
| 2024-04-03 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.60 | 4.84 | 97K |
| 2024-04-02 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.50 | 4.63 | 34.47K |
| 2024-04-01 | 4.63 | 4.56 | ↓$0.07 (-1.51%) | 4.44 | 4.64 | 35.43K |
| 2024-03-28 | 4.61 | 4.62 | ↑$0.01 (0.33%) | 4.57 | 4.64 | 19.71K |
| 2024-03-27 | 4.48 | 4.55 | ↑$0.07 (1.56%) | 4.41 | 4.57 | 66.08K |
| 2024-03-26 | 4.52 | 4.44 | ↓$0.08 (-1.77%) | 4.35 | 4.52 | 73.06K |
| 2024-03-25 | 4.33 | 4.48 | ↑$0.15 (3.46%) | 4.33 | 4.56 | 103.21K |
| 2024-03-22 | 4.46 | 4.31 | ↓$0.15 (-3.36%) | 4.31 | 4.52 | 73.76K |
| 2024-03-21 | 4.46 | 4.40 | ↓$0.06 (-1.35%) | 4.32 | 4.59 | 162.15K |
| 2024-03-20 | 4.41 | 4.64 | ↑$0.23 (5.22%) | 4.37 | 4.68 | 23.85K |
| 2024-03-19 | 4.22 | 4.41 | ↑$0.19 (4.50%) | 4.22 | 4.44 | 19.86K |
| 2024-03-18 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.39 | 4.62 | 9.05K |
| 2024-03-15 | 4.32 | 4.42 | ↑$0.10 (2.31%) | 4.32 | 4.42 | 35.75K |
| 2024-03-14 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.31 | 4.34 | 18.91K |
| 2024-03-13 | 4.33 | 4.35 | ↑$0.02 (0.46%) | 4.32 | 4.35 | 30.80K |
| 2024-03-12 | 4.38 | 4.31 | ↓$0.07 (-1.60%) | 4.22 | 4.41 | 35.09K |
| 2024-03-11 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.26 | 4.40 | 12.61K |
| 2024-03-08 | 4.25 | 4.32 | ↑$0.07 (1.65%) | 4.24 | 4.38 | 33.25K |
| 2024-03-07 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.26 | 4.33 | 37.80K |
| 2024-03-06 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.28 | 4.36 | 17.85K |
| 2024-03-05 | 4.37 | 4.31 | ↓$0.06 (-1.37%) | 4.31 | 4.38 | 8.47K |
| 2024-03-04 | 4.50 | 4.39 | ↓$0.11 (-2.44%) | 4.35 | 4.51 | 55.46K |
Create an account or log in to view more rows.
$ELA Bears always win...
Bulls have to be forever bagholders....
$ELA Buying again tomorrow.
$ELA bear trap
$ELA last chance to load imo
$ELA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ELA bear trap
$ELA always with good potential for a long term Hodl
$ELA what a horse shit show!
$ELA this is going to skyrocket tmr!!!
$ELA now is the time to slap that ask!!!