5.48
price down icon0.18%   -0.010
 
loading

Envela Corp 주식 (ELA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $5.55 $5.42 $0.13 9,679.0 +0.55%
2025-08-01 $5.66 $5.42 $0.24 14,824.0 +1.29%
2025-07-31 $5.81 $5.42 $0.39 21,122.0 -4.91%
2025-07-30 $5.95 $5.55 $0.395 16,859.0 -1.72%
2025-07-29 $6.04 $5.70 $0.34 25,910.0 -2.52%
2025-07-28 $6.01 $5.85 $0.165 26,351.0 +0.17%
2025-07-25 $6.03 $5.91 $0.12 9,777.0 -0.34%
2025-07-24 $6.09 $5.93 $0.155 23,580.0 -3.09%
2025-07-23 $6.15 $6.00 $0.15 4,753.0 +0.00%
2025-07-22 $6.27 $5.80 $0.465 28,622.0 +6.40%
2025-07-21 $6.00 $5.76 $0.24 27,352.0 -0.52%
2025-07-18 $6.21 $5.78 $0.43 45,490.0 -5.68%
2025-07-17 $6.23 $6.09 $0.14 14,705.0 -2.07%
2025-07-16 $6.32 $6.00 $0.32 19,824.0 +4.31%
2025-07-15 $6.42 $5.97 $0.45 85,352.0 -4.74%
2025-07-14 $6.42 $6.08 $0.34 73,549.0 +4.11%
2025-07-11 $6.25 $6.00 $0.25 12,074.0 -2.25%
2025-07-10 $6.35 $6.10 $0.2497 29,201.0 -1.27%
2025-07-09 $6.30 $6.08 $0.22 31,324.0 +2.27%
2025-07-08 $6.17 $5.99 $0.18 31,098.0 +2.67%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $5.66 $5.42 $0.24 24,503.0 +1.85%
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

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%

Envela Corp 주식 (ELA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$4.8301
price down icon 0.41%
luxury_goods MOV
$15.40
price up icon 1.99%
$1.5087
price up icon 0.67%
$2.19
price down icon 6.01%
$5.525
price up icon 5.44%
자본화:     |  볼륨(24시간):