Envela Corporation (ELA)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3400 | 4.4850 | 4.3100 | 4.3200 | 4.3200 | 39,402 |
| 17 Apr 2024 | 4.4500 | 4.4500 | 4.3100 | 4.4200 | 4.4200 | 36,500 |
| 16 Apr 2024 | 4.3000 | 4.4700 | 4.2300 | 4.4400 | 4.4400 | 109,100 |
| 15 Apr 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 78,900 |
| 12 Apr 2024 | 4.5000 | 4.5200 | 4.2900 | 4.3500 | 4.3500 | 86,000 |
| 11 Apr 2024 | 4.5000 | 4.5600 | 4.3300 | 4.5300 | 4.5300 | 28,000 |
| 10 Apr 2024 | 4.3700 | 4.5900 | 4.2900 | 4.4600 | 4.4600 | 99,100 |
| 09 Apr 2024 | 4.6200 | 4.6600 | 4.4200 | 4.5100 | 4.5100 | 26,600 |
| 08 Apr 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 25,200 |
| 05 Apr 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 67,800 |
| 04 Apr 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5900 | 4.5900 | 61,700 |
| 03 Apr 2024 | 4.6000 | 4.8400 | 4.6000 | 4.6600 | 4.6600 | 97,000 |
| 02 Apr 2024 | 4.5500 | 4.6300 | 4.5000 | 4.6000 | 4.6000 | 34,500 |
| 01 Apr 2024 | 4.6300 | 4.6400 | 4.4400 | 4.5600 | 4.5600 | 35,400 |
| 28 Mar 2024 | 4.6100 | 4.6400 | 4.5700 | 4.6200 | 4.6200 | 19,700 |
| 27 Mar 2024 | 4.4800 | 4.5700 | 4.4100 | 4.5500 | 4.5500 | 66,100 |
| 26 Mar 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4400 | 4.4400 | 73,100 |
| 25 Mar 2024 | 4.3300 | 4.5600 | 4.3300 | 4.4800 | 4.4800 | 103,200 |
| 22 Mar 2024 | 4.4600 | 4.5200 | 4.3100 | 4.3100 | 4.3100 | 73,800 |
| 21 Mar 2024 | 4.4600 | 4.5900 | 4.3200 | 4.4000 | 4.4000 | 162,100 |
| 20 Mar 2024 | 4.4100 | 4.6800 | 4.3700 | 4.6400 | 4.6400 | 23,900 |
| 19 Mar 2024 | 4.2200 | 4.4400 | 4.2200 | 4.4100 | 4.4100 | 19,900 |
| 18 Mar 2024 | 4.3900 | 4.6200 | 4.3900 | 4.4000 | 4.4000 | 9,100 |
| 15 Mar 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 35,700 |
| 14 Mar 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 18,900 |
| 13 Mar 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3500 | 4.3500 | 30,800 |
| 12 Mar 2024 | 4.3800 | 4.4100 | 4.2200 | 4.3100 | 4.3100 | 35,100 |
| 11 Mar 2024 | 4.3000 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 12,600 |
| 08 Mar 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 33,300 |
| 07 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 37,800 |
| 06 Mar 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 18,200 |
| 05 Mar 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 8,500 |
| 04 Mar 2024 | 4.5000 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 55,500 |
| 01 Mar 2024 | 4.3200 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 41,100 |
| 29 Feb 2024 | 4.4200 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 15,600 |
| 28 Feb 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 10,900 |
| 27 Feb 2024 | 4.2400 | 4.5900 | 4.2400 | 4.4800 | 4.4800 | 30,900 |
| 26 Feb 2024 | 4.4900 | 4.6200 | 4.4200 | 4.4300 | 4.4300 | 28,700 |
| 23 Feb 2024 | 4.4600 | 4.5100 | 4.3200 | 4.5000 | 4.5000 | 29,300 |
| 22 Feb 2024 | 4.4600 | 4.5100 | 4.3300 | 4.4200 | 4.4200 | 24,000 |
| 21 Feb 2024 | 4.5200 | 4.5800 | 4.4400 | 4.4400 | 4.4400 | 12,600 |
| 20 Feb 2024 | 4.5500 | 4.6500 | 4.3800 | 4.4700 | 4.4700 | 47,400 |
| 16 Feb 2024 | 4.5400 | 4.7200 | 4.5000 | 4.5800 | 4.5800 | 19,700 |
| 15 Feb 2024 | 4.3700 | 4.6200 | 4.3700 | 4.6200 | 4.6200 | 29,400 |
| 14 Feb 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4900 | 4.4900 | 12,200 |
| 13 Feb 2024 | 4.5600 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 34,200 |
| 12 Feb 2024 | 4.5300 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 24,700 |
| 09 Feb 2024 | 4.4300 | 4.6200 | 4.4100 | 4.6100 | 4.6100 | 23,800 |
| 08 Feb 2024 | 4.5200 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 16,500 |
| 07 Feb 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 16,000 |
| 06 Feb 2024 | 4.3800 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 21,600 |
| 05 Feb 2024 | 4.4200 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 40,000 |
| 02 Feb 2024 | 4.4700 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 17,400 |
| 01 Feb 2024 | 4.4000 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 17,000 |
| 31 Jan 2024 | 4.3500 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 18,700 |
| 30 Jan 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 23,600 |
| 29 Jan 2024 | 4.1600 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 21,500 |
| 26 Jan 2024 | 4.4700 | 4.5100 | 4.2600 | 4.2600 | 4.2600 | 9,000 |
| 25 Jan 2024 | 4.5300 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 12,600 |
| 24 Jan 2024 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 17,900 |
| 23 Jan 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 12,300 |
| 22 Jan 2024 | 4.2000 | 4.5200 | 4.2000 | 4.4500 | 4.4500 | 22,700 |
| 19 Jan 2024 | 4.2600 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,400 |
| 18 Jan 2024 | 4.2900 | 4.4000 | 4.1500 | 4.2100 | 4.2100 | 34,500 |
| 17 Jan 2024 | 4.2700 | 4.5800 | 4.2700 | 4.3000 | 4.3000 | 15,700 |
| 16 Jan 2024 | 4.3800 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 14,800 |
| 12 Jan 2024 | 4.5700 | 4.6000 | 4.4100 | 4.4400 | 4.4400 | 15,700 |
| 11 Jan 2024 | 4.5700 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 15,400 |
| 10 Jan 2024 | 4.6200 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 11,800 |
| 09 Jan 2024 | 4.6500 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 11,200 |
| 08 Jan 2024 | 4.5500 | 4.8000 | 4.5400 | 4.7000 | 4.7000 | 16,100 |
| 05 Jan 2024 | 4.4900 | 4.6400 | 4.4700 | 4.6400 | 4.6400 | 46,900 |
| 04 Jan 2024 | 4.3900 | 4.5700 | 4.3800 | 4.5700 | 4.5700 | 14,100 |
| 03 Jan 2024 | 4.6800 | 4.6800 | 4.2900 | 4.3600 | 4.3600 | 30,900 |
| 02 Jan 2024 | 4.8800 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 18,600 |
| 29 Dec 2023 | 5.0400 | 5.0400 | 4.8200 | 4.8600 | 4.8600 | 22,400 |
| 28 Dec 2023 | 5.1900 | 5.2300 | 5.0300 | 5.0300 | 5.0300 | 18,400 |
| 27 Dec 2023 | 5.3800 | 5.4500 | 5.1700 | 5.2600 | 5.2600 | 23,900 |
| 26 Dec 2023 | 5.2200 | 5.4700 | 5.2200 | 5.3800 | 5.3800 | 22,200 |
| 22 Dec 2023 | 5.2000 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 20,900 |
| 21 Dec 2023 | 5.2400 | 5.2900 | 5.0700 | 5.1600 | 5.1600 | 19,900 |
| 20 Dec 2023 | 5.0000 | 5.2800 | 4.9500 | 5.2400 | 5.2400 | 41,400 |
| 19 Dec 2023 | 4.9700 | 5.1500 | 4.8500 | 5.0900 | 5.0900 | 32,500 |
| 18 Dec 2023 | 4.9900 | 4.9900 | 4.7200 | 4.8600 | 4.8600 | 34,400 |
| 15 Dec 2023 | 4.8900 | 5.0500 | 4.8400 | 5.0300 | 5.0300 | 43,700 |
| 14 Dec 2023 | 4.7500 | 4.9900 | 4.7500 | 4.9000 | 4.9000 | 39,000 |
| 13 Dec 2023 | 4.3400 | 4.7400 | 4.2600 | 4.7400 | 4.7400 | 29,600 |
| 12 Dec 2023 | 4.2700 | 4.3700 | 4.1300 | 4.2700 | 4.2700 | 21,300 |
| 11 Dec 2023 | 4.4000 | 4.4800 | 4.1900 | 4.2400 | 4.2400 | 20,700 |
| 08 Dec 2023 | 4.3900 | 4.4500 | 4.3300 | 4.3800 | 4.3800 | 22,200 |
| 07 Dec 2023 | 4.4400 | 4.4900 | 4.3000 | 4.4000 | 4.4000 | 15,200 |
| 06 Dec 2023 | 4.5900 | 4.7900 | 4.4000 | 4.4200 | 4.4200 | 46,700 |
| 05 Dec 2023 | 4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 16,700 |
| 04 Dec 2023 | 4.6400 | 4.7200 | 4.6000 | 4.6400 | 4.6400 | 14,900 |
| 01 Dec 2023 | 4.3800 | 4.7000 | 4.3800 | 4.6600 | 4.6600 | 51,800 |
| 30 Nov 2023 | 4.2500 | 4.5100 | 4.2200 | 4.3800 | 4.3800 | 43,900 |
| 29 Nov 2023 | 4.2500 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 31,400 |
| 28 Nov 2023 | 4.3300 | 4.3300 | 4.0900 | 4.1200 | 4.1200 | 13,200 |
| 27 Nov 2023 | 4.1000 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 23,300 |
| 24 Nov 2023 | 4.1100 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.