Envela Corporation (ELA)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6200 | 4.6200 | 4.4300 | 4.4700 | 4.4700 | 26,168 |
| May 02, 2024 | 4.3700 | 4.6200 | 4.2700 | 4.6200 | 4.6200 | 30,000 |
| May 01, 2024 | 4.3000 | 4.4900 | 4.2300 | 4.3800 | 4.3800 | 23,400 |
| Apr 30, 2024 | 4.3200 | 4.3900 | 4.2500 | 4.2900 | 4.2900 | 16,900 |
| Apr 29, 2024 | 4.4100 | 4.4800 | 4.2500 | 4.4100 | 4.4100 | 29,000 |
| Apr 26, 2024 | 4.3500 | 4.4400 | 4.2600 | 4.3800 | 4.3800 | 31,400 |
| Apr 25, 2024 | 4.3200 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 20,300 |
| Apr 24, 2024 | 4.4600 | 4.4600 | 4.2800 | 4.4200 | 4.4200 | 39,800 |
| Apr 23, 2024 | 4.2500 | 4.4300 | 4.2100 | 4.3900 | 4.3900 | 17,300 |
| Apr 22, 2024 | 4.2500 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 27,500 |
| Apr 19, 2024 | 4.3100 | 4.4200 | 4.2000 | 4.2800 | 4.2800 | 35,700 |
| Apr 18, 2024 | 4.3400 | 4.4900 | 4.3100 | 4.3200 | 4.3200 | 39,400 |
| Apr 17, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.4200 | 4.4200 | 36,500 |
| Apr 16, 2024 | 4.3000 | 4.4700 | 4.2300 | 4.4400 | 4.4400 | 109,100 |
| Apr 15, 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 78,900 |
| Apr 12, 2024 | 4.5000 | 4.5200 | 4.2900 | 4.3500 | 4.3500 | 86,000 |
| Apr 11, 2024 | 4.5000 | 4.5600 | 4.3300 | 4.5300 | 4.5300 | 28,000 |
| Apr 10, 2024 | 4.3700 | 4.5900 | 4.2900 | 4.4600 | 4.4600 | 99,100 |
| Apr 09, 2024 | 4.6200 | 4.6600 | 4.4200 | 4.5100 | 4.5100 | 26,600 |
| Apr 08, 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 25,200 |
| Apr 05, 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 67,800 |
| Apr 04, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5900 | 4.5900 | 61,700 |
| Apr 03, 2024 | 4.6000 | 4.8400 | 4.6000 | 4.6600 | 4.6600 | 97,000 |
| Apr 02, 2024 | 4.5500 | 4.6300 | 4.5000 | 4.6000 | 4.6000 | 34,500 |
| Apr 01, 2024 | 4.6300 | 4.6400 | 4.4400 | 4.5600 | 4.5600 | 35,400 |
| Mar 28, 2024 | 4.6100 | 4.6400 | 4.5700 | 4.6200 | 4.6200 | 19,700 |
| Mar 27, 2024 | 4.4800 | 4.5700 | 4.4100 | 4.5500 | 4.5500 | 66,100 |
| Mar 26, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4400 | 4.4400 | 73,100 |
| Mar 25, 2024 | 4.3300 | 4.5600 | 4.3300 | 4.4800 | 4.4800 | 103,200 |
| Mar 22, 2024 | 4.4600 | 4.5200 | 4.3100 | 4.3100 | 4.3100 | 73,800 |
| Mar 21, 2024 | 4.4600 | 4.5900 | 4.3200 | 4.4000 | 4.4000 | 162,100 |
| Mar 20, 2024 | 4.4100 | 4.6800 | 4.3700 | 4.6400 | 4.6400 | 23,900 |
| Mar 19, 2024 | 4.2200 | 4.4400 | 4.2200 | 4.4100 | 4.4100 | 19,900 |
| Mar 18, 2024 | 4.3900 | 4.6200 | 4.3900 | 4.4000 | 4.4000 | 9,100 |
| Mar 15, 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 35,700 |
| Mar 14, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 18,900 |
| Mar 13, 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3500 | 4.3500 | 30,800 |
| Mar 12, 2024 | 4.3800 | 4.4100 | 4.2200 | 4.3100 | 4.3100 | 35,100 |
| Mar 11, 2024 | 4.3000 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 12,600 |
| Mar 08, 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 33,300 |
| Mar 07, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 37,800 |
| Mar 06, 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 18,200 |
| Mar 05, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 8,500 |
| Mar 04, 2024 | 4.5000 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 55,500 |
| Mar 01, 2024 | 4.3200 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 41,100 |
| Feb 29, 2024 | 4.4200 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 15,600 |
| Feb 28, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 10,900 |
| Feb 27, 2024 | 4.2400 | 4.5900 | 4.2400 | 4.4800 | 4.4800 | 30,900 |
| Feb 26, 2024 | 4.4900 | 4.6200 | 4.4200 | 4.4300 | 4.4300 | 28,700 |
| Feb 23, 2024 | 4.4600 | 4.5100 | 4.3200 | 4.5000 | 4.5000 | 29,300 |
| Feb 22, 2024 | 4.4600 | 4.5100 | 4.3300 | 4.4200 | 4.4200 | 24,000 |
| Feb 21, 2024 | 4.5200 | 4.5800 | 4.4400 | 4.4400 | 4.4400 | 12,600 |
| Feb 20, 2024 | 4.5500 | 4.6500 | 4.3800 | 4.4700 | 4.4700 | 47,400 |
| Feb 16, 2024 | 4.5400 | 4.7200 | 4.5000 | 4.5800 | 4.5800 | 19,700 |
| Feb 15, 2024 | 4.3700 | 4.6200 | 4.3700 | 4.6200 | 4.6200 | 29,400 |
| Feb 14, 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4900 | 4.4900 | 12,200 |
| Feb 13, 2024 | 4.5600 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 34,200 |
| Feb 12, 2024 | 4.5300 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 24,700 |
| Feb 09, 2024 | 4.4300 | 4.6200 | 4.4100 | 4.6100 | 4.6100 | 23,800 |
| Feb 08, 2024 | 4.5200 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 16,500 |
| Feb 07, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 16,000 |
| Feb 06, 2024 | 4.3800 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 21,600 |
| Feb 05, 2024 | 4.4200 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 40,000 |
| Feb 02, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 17,400 |
| Feb 01, 2024 | 4.4000 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 17,000 |
| Jan 31, 2024 | 4.3500 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 18,700 |
| Jan 30, 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 23,600 |
| Jan 29, 2024 | 4.1600 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 21,500 |
| Jan 26, 2024 | 4.4700 | 4.5100 | 4.2600 | 4.2600 | 4.2600 | 9,000 |
| Jan 25, 2024 | 4.5300 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 12,600 |
| Jan 24, 2024 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 17,900 |
| Jan 23, 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 12,300 |
| Jan 22, 2024 | 4.2000 | 4.5200 | 4.2000 | 4.4500 | 4.4500 | 22,700 |
| Jan 19, 2024 | 4.2600 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,400 |
| Jan 18, 2024 | 4.2900 | 4.4000 | 4.1500 | 4.2100 | 4.2100 | 34,500 |
| Jan 17, 2024 | 4.2700 | 4.5800 | 4.2700 | 4.3000 | 4.3000 | 15,700 |
| Jan 16, 2024 | 4.3800 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 14,800 |
| Jan 12, 2024 | 4.5700 | 4.6000 | 4.4100 | 4.4400 | 4.4400 | 15,700 |
| Jan 11, 2024 | 4.5700 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 15,400 |
| Jan 10, 2024 | 4.6200 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 11,800 |
| Jan 09, 2024 | 4.6500 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 11,200 |
| Jan 08, 2024 | 4.5500 | 4.8000 | 4.5400 | 4.7000 | 4.7000 | 16,100 |
| Jan 05, 2024 | 4.4900 | 4.6400 | 4.4700 | 4.6400 | 4.6400 | 46,900 |
| Jan 04, 2024 | 4.3900 | 4.5700 | 4.3800 | 4.5700 | 4.5700 | 14,100 |
| Jan 03, 2024 | 4.6800 | 4.6800 | 4.2900 | 4.3600 | 4.3600 | 30,900 |
| Jan 02, 2024 | 4.8800 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 18,600 |
| Dec 29, 2023 | 5.0400 | 5.0400 | 4.8200 | 4.8600 | 4.8600 | 22,400 |
| Dec 28, 2023 | 5.1900 | 5.2300 | 5.0300 | 5.0300 | 5.0300 | 18,400 |
| Dec 27, 2023 | 5.3800 | 5.4500 | 5.1700 | 5.2600 | 5.2600 | 23,900 |
| Dec 26, 2023 | 5.2200 | 5.4700 | 5.2200 | 5.3800 | 5.3800 | 22,200 |
| Dec 22, 2023 | 5.2000 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 20,900 |
| Dec 21, 2023 | 5.2400 | 5.2900 | 5.0700 | 5.1600 | 5.1600 | 19,900 |
| Dec 20, 2023 | 5.0000 | 5.2800 | 4.9500 | 5.2400 | 5.2400 | 41,400 |
| Dec 19, 2023 | 4.9700 | 5.1500 | 4.8500 | 5.0900 | 5.0900 | 32,500 |
| Dec 18, 2023 | 4.9900 | 4.9900 | 4.7200 | 4.8600 | 4.8600 | 34,400 |
| Dec 15, 2023 | 4.8900 | 5.0500 | 4.8400 | 5.0300 | 5.0300 | 43,700 |
| Dec 14, 2023 | 4.7500 | 4.9900 | 4.7500 | 4.9000 | 4.9000 | 39,000 |
| Dec 13, 2023 | 4.3400 | 4.7400 | 4.2600 | 4.7400 | 4.7400 | 29,600 |
| Dec 12, 2023 | 4.2700 | 4.3700 | 4.1300 | 4.2700 | 4.2700 | 21,300 |
| Dec 11, 2023 | 4.4000 | 4.4800 | 4.1900 | 4.2400 | 4.2400 | 20,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.