Stockscreener 앱 받기
16.03
0.93%
-0.15
시간 외 거래:
16.03
Envela Corp 주식 (ELA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $16.44 | $15.87 | $0.575 | 98,520.0 | -0.93% |
| 2026-08-13 | $16.29 | $15.77 | $0.52 | 148,122.0 | +0.19% |
| 2026-08-12 | $16.44 | $15.87 | $0.57 | 128,361.0 | +0.44% |
| 2026-08-11 | $16.36 | $15.80 | $0.56 | 164,815.0 | +0.12% |
| 2026-08-10 | $17.46 | $16.01 | $1.45 | 256,782.0 | -6.52% |
| 2026-08-07 | $18.67 | $17.07 | $1.60 | 236,183.0 | -4.71% |
| 2026-08-06 | $19.09 | $16.19 | $2.90 | 309,032.0 | -14.99% |
| 2026-08-05 | $22.14 | $21.06 | $1.08 | 115,466.0 | -3.28% |
| 2026-08-04 | $22.11 | $21.23 | $0.88 | 105,821.0 | +2.67% |
| 2026-08-03 | $22.03 | $21.18 | $0.845 | 97,742.0 | -1.69% |
| 2026-07-31 | $21.89 | $21.37 | $0.52 | 74,461.0 | +0.22% |
| 2026-07-30 | $22.27 | $21.39 | $0.875 | 116,122.0 | +2.17% |
| 2026-07-29 | $21.53 | $20.42 | $1.11 | 144,335.0 | -0.79% |
| 2026-07-28 | $21.42 | $20.79 | $0.63 | 167,413.0 | -0.28% |
| 2026-07-27 | $21.70 | $20.75 | $0.945 | 140,044.0 | +3.87% |
| 2026-07-24 | $21.20 | $20.31 | $0.89 | 89,413.0 | -1.10% |
| 2026-07-23 | $21.49 | $20.80 | $0.69 | 114,144.0 | -2.16% |
| 2026-07-22 | $21.53 | $20.71 | $0.82 | 111,369.0 | -0.61% |
| 2026-07-21 | $21.65 | $20.13 | $1.52 | 156,126.0 | +3.87% |
| 2026-07-20 | $21.50 | $20.23 | $1.27 | 141,571.0 | -1.85% |
| 2026-07-17 | $21.33 | $20.50 | $0.83 | 135,010.0 | +0.38% |
| 2026-07-16 | $21.50 | $20.75 | $0.75 | 106,320.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $22.14 | $15.77 | $6.37 | 1,759,364.0 | -26.22% |
| 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% |
3.60%
0.84%
자본화:
|
볼륨(24시간):