Stockscreener 앱 받기
12.11
1.76%
0.21
Envela Corp 주식 (ELA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $12.25 | $11.90 | $0.35 | 67,813.0 | +1.68% |
| 2026-10-14 | $11.94 | $11.66 | $0.27 | 117,852.0 | +0.59% |
| 2026-10-13 | $11.98 | $11.68 | $0.30 | 141,566.0 | -1.09% |
| 2026-10-12 | $12.02 | $11.73 | $0.29 | 51,600.0 | +0.17% |
| 2026-10-09 | $12.12 | $11.92 | $0.205 | 45,870.0 | -1.08% |
| 2026-10-08 | $12.10 | $11.97 | $0.13 | 58,617.0 | -0.33% |
| 2026-10-07 | $12.14 | $11.85 | $0.29 | 67,016.0 | -0.33% |
| 2026-10-06 | $12.20 | $11.96 | $0.235 | 57,139.0 | +0.83% |
| 2026-10-05 | $12.13 | $11.85 | $0.28 | 72,631.0 | -0.90% |
| 2026-10-02 | $12.25 | $11.95 | $0.305 | 92,895.0 | -0.25% |
| 2026-10-01 | $12.30 | $12.00 | $0.2987 | 79,188.0 | +0.91% |
| 2026-09-30 | $12.49 | $11.97 | $0.525 | 170,400.0 | -3.05% |
| 2026-09-29 | $12.75 | $12.14 | $0.6176 | 85,967.0 | +1.80% |
| 2026-09-28 | $12.57 | $12.15 | $0.42 | 92,708.0 | -2.39% |
| 2026-09-25 | $12.77 | $12.34 | $0.435 | 73,495.0 | -0.63% |
| 2026-09-24 | $12.66 | $12.23 | $0.425 | 64,002.0 | +1.28% |
| 2026-09-23 | $12.83 | $12.45 | $0.38 | 62,301.0 | -2.96% |
| 2026-09-22 | $13.17 | $12.75 | $0.42 | 81,329.0 | -0.85% |
| 2026-09-21 | $13.15 | $12.51 | $0.64 | 111,086.0 | +3.93% |
| 2026-09-18 | $13.48 | $12.35 | $1.13 | 244,816.0 | -8.85% |
| 2026-09-17 | $13.77 | $12.43 | $1.34 | 660,531.0 | +6.63% |
| 2026-09-16 | $13.06 | $12.63 | $0.43 | 92,946.0 | -1.38% |
| 2026-09-15 | $13.29 | $12.65 | $0.635 | 81,759.0 | -1.66% |
Envela Corp 주식 (ELA) 연도별 가격 이력
이 심층 분석에서는 Envela Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Envela Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Envela Corp 주식 (ELA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $12.30 | $11.66 | $0.6337 | 852,187.0 | +0.17% |
| 2026-09 | $14.16 | $11.97 | $2.19 | 2,711,911.0 | -12.46% |
| 2026-08 | $22.14 | $13.57 | $8.57 | 2,950,866.0 | -36.49% |
| 2026-07 | $28.77 | $20.13 | $8.64 | 2,847,110.0 | -24.76% |
| 2026-06 | $29.68 | $23.27 | $6.41 | 2,479,309.0 | +13.43% |
| 2026-05 | $28.90 | $16.53 | $12.37 | 2,877,087.0 | +44.58% |
| 2026-04 | $18.98 | $16.30 | $2.68 | 1,369,066.0 | +5.70% |
| 2026-03 | $18.29 | $11.59 | $6.70 | 4,080,679.0 | +23.77% |
| 2026-02 | $14.03 | $12.51 | $1.52 | 1,234,774.0 | -1.32% |
| 2026-01 | $15.11 | $11.00 | $4.11 | 1,914,188.0 | +1.94% |
Envela Corp 주식 (ELA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.09 | $11.44 | $3.65 | 2,043,151.0 | +8.67% |
| 2025-11 | $11.97 | $9.10 | $2.87 | 1,387,157.0 | +26.84% |
| 2025-10 | $9.49 | $7.14 | $2.35 | 1,199,048.0 | +16.39% |
| 2025-09 | $8.36 | $6.95 | $1.41 | 1,370,208.0 | +4.55% |
| 2025-08 | $7.73 | $5.42 | $2.31 | 1,087,392.0 | +37.82% |
| 2025-07 | $6.42 | $5.42 | $1.00 | 640,742.0 | -11.44% |
| 2025-06 | $6.21 | $5.33 | $0.88 | 1,418,515.0 | +5.52% |
| 2025-05 | $6.99 | $5.80 | $1.19 | 445,411.0 | -8.95% |
| 2025-04 | $6.84 | $5.68 | $1.16 | 401,910.0 | +2.25% |
| 2025-03 | $6.66 | $5.10 | $1.56 | 422,325.0 | -1.58% |
| 2025-02 | $7.05 | $6.04 | $1.01 | 316,808.0 | -8.92% |
| 2025-01 | $7.50 | $6.57 | $0.93 | 290,546.0 | -3.20% |
Envela Corp 주식 (ELA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.88 | $6.50 | $1.38 | 536,052.0 | +7.31% |
| 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% |
3.29%
0.81%
자본화:
|
볼륨(24시간):