Stockscreener 앱 받기
7.43
1.72%
-0.13
Envela Corp 주식 (ELA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Envela Corp 주식 (ELA) 가격 이력 2023
| 월 | 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% |
Envela Corp 주식 (ELA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):