ストックスクリーナーアプリを入手
7.43
1.72%
-0.13
Envela Corp (ELA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.60 | $7.22 | $0.38 | 37,400.0 | -1.72% |
| 2024-12-19 | $7.69 | $7.23 | $0.4585 | 19,838.0 | +0.80% |
| 2024-12-18 | $7.79 | $7.50 | $0.29 | 30,313.0 | -3.97% |
| 2024-12-17 | $7.87 | $7.64 | $0.2281 | 29,125.0 | -0.89% |
| 2024-12-16 | $7.88 | $7.27 | $0.61 | 40,504.0 | +6.49% |
| 2024-12-13 | $7.40 | $7.23 | $0.17 | 7,639.0 | +0.54% |
| 2024-12-12 | $7.40 | $7.14 | $0.26 | 15,523.0 | +1.94% |
| 2024-12-11 | $7.22 | $6.78 | $0.44 | 28,869.0 | +5.25% |
| 2024-12-10 | $7.05 | $6.86 | $0.19 | 15,257.0 | -2.00% |
| 2024-12-09 | $7.04 | $6.87 | $0.1735 | 49,194.0 | -0.57% |
| 2024-12-06 | $7.31 | $7.01 | $0.30 | 16,462.0 | -3.16% |
| 2024-12-05 | $7.49 | $7.05 | $0.44 | 33,204.0 | -1.89% |
| 2024-12-04 | $7.41 | $6.80 | $0.61 | 67,986.0 | +10.10% |
| 2024-12-03 | $6.83 | $6.54 | $0.29 | 44,398.0 | +1.05% |
| 2024-12-02 | $6.70 | $6.50 | $0.20 | 25,908.0 | -0.60% |
| 2024-11-29 | $6.73 | $6.57 | $0.16 | 17,903.0 | +0.60% |
| 2024-11-27 | $6.66 | $6.45 | $0.21 | 14,625.0 | +1.06% |
| 2024-11-26 | $6.59 | $6.39 | $0.20 | 23,782.0 | +2.49% |
| 2024-11-25 | $6.60 | $6.25 | $0.35 | 40,323.0 | -1.08% |
| 2024-11-22 | $6.50 | $6.46 | $0.045 | 15,258.0 | +0.00% |
Envela Corp (ELA) 株の年ごとの株価履歴
この詳細な分析では、Envela Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はELA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Envela Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnvela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.88 | $6.50 | $1.38 | 499,020.0 | +10.90% |
| 2024-11 | $6.73 | $5.12 | $1.61 | 439,738.0 | +27.38% |
| 2024-10 | $5.49 | $5.10 | $0.39 | 180,816.0 | -4.01% |
| 2024-09 | $5.80 | $4.89 | $0.91 | 315,249.0 | +11.61% |
| 2024-08 | $5.25 | $4.20 | $1.05 | 370,821.0 | +1.45% |
| 2024-07 | $5.23 | $4.42 | $0.81 | 672,296.0 | +7.80% |
| 2024-06 | $4.97 | $4.36 | $0.61 | 1,369,658.0 | -4.87% |
| 2024-05 | $4.90 | $4.23 | $0.67 | 716,276.0 | +10.02% |
| 2024-04 | $4.84 | $4.20 | $0.6407 | 1,037,235.0 | -7.14% |
| 2024-03 | $4.68 | $4.22 | $0.4607 | 877,945.0 | +7.44% |
| 2024-02 | $4.75 | $4.24 | $0.51 | 471,942.0 | -1.15% |
| 2024-01 | $4.95 | $4.15 | $0.7999 | 398,092.0 | -10.49% |
2023年のEnvela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $4.13 | $1.34 | 556,568.0 | +10.96% |
| 2023-11 | $4.51 | $3.02 | $1.49 | 1,006,482.0 | +11.73% |
| 2023-10 | $4.76 | $3.69 | $1.07 | 593,791.0 | -17.30% |
| 2023-09 | $5.28 | $4.70 | $0.577 | 675,863.0 | -7.06% |
| 2023-08 | $7.67 | $5.07 | $2.60 | 1,570,507.0 | -31.91% |
| 2023-07 | $7.97 | $7.02 | $0.95 | 585,579.0 | +1.77% |
| 2023-06 | $7.86 | $6.86 | $1.00 | 1,412,298.0 | +2.36% |
| 2023-05 | $7.32 | $6.09 | $1.23 | 630,348.0 | +13.95% |
| 2023-04 | $7.17 | $6.16 | $1.01 | 879,250.0 | -2.92% |
| 2023-03 | $8.05 | $6.20 | $1.85 | 2,268,455.0 | -10.96% |
| 2023-02 | $7.40 | $6.51 | $0.89 | 517,376.0 | +9.28% |
| 2023-01 | $6.72 | $5.11 | $1.61 | 658,153.0 | +26.99% |
2022年のEnvela Corp (ELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.11 | $5.12 | $0.99 | 1,149,685.0 | +1.74% |
| 2022-11 | $5.49 | $4.50 | $0.99 | 1,342,525.0 | -1.52% |
| 2022-10 | $5.55 | $4.73 | $0.8237 | 598,218.0 | +3.75% |
| 2022-09 | $7.38 | $5.04 | $2.34 | 1,024,032.0 | -30.30% |
| 2022-08 | $8.42 | $6.56 | $1.86 | 2,028,665.0 | +9.17% |
| 2022-07 | $7.90 | $6.62 | $1.28 | 2,308,457.0 | -6.73% |
| 2022-06 | $7.35 | $5.15 | $2.20 | 2,127,482.0 | +34.53% |
| 2022-05 | $5.50 | $4.50 | $1.00 | 1,149,149.0 | -2.40% |
| 2022-04 | $5.64 | $4.52 | $1.12 | 986,324.0 | +16.52% |
| 2022-03 | $4.78 | $4.03 | $0.75 | 746,764.0 | +11.75% |
| 2022-02 | $4.23 | $3.78 | $0.4489 | 411,111.0 | +5.04% |
| 2022-01 | $4.25 | $3.51 | $0.7453 | 579,387.0 | -2.46% |
10.20%
0.63%
大文字化:
|
ボリューム (24 時間):