6.74
price up icon4.98%   0.32
after-market 시간 외 거래: 6.69 -0.05 -0.74%
loading

Envela Corp 주식 (ELA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $6.74 $6.34 $0.395 9,784.0 +4.98%
2025-04-01 $6.45 $6.16 $0.29 13,701.0 +3.05%
2025-03-31 $6.39 $6.16 $0.23 13,796.0 -4.30%
2025-03-28 $6.66 $6.10 $0.56 38,255.0 +1.40%
2025-03-27 $6.50 $6.02 $0.48 19,977.0 +8.08%
2025-03-26 $5.94 $5.43 $0.51 32,034.0 +6.45%
2025-03-25 $5.68 $5.56 $0.1235 3,943.0 -2.96%
2025-03-24 $5.75 $5.35 $0.40 22,653.0 +7.48%
2025-03-21 $5.50 $5.10 $0.40 46,588.0 -1.65%
2025-03-20 $5.44 $5.30 $0.14 9,925.0 +0.55%
2025-03-19 $5.47 $5.25 $0.215 21,820.0 +2.27%
2025-03-18 $5.40 $5.29 $0.11 13,907.0 -1.31%
2025-03-17 $5.45 $5.36 $0.09 26,493.0 -2.37%
2025-03-14 $5.68 $5.40 $0.28 21,943.0 +0.73%
2025-03-13 $5.52 $5.40 $0.12 8,192.0 -0.18%
2025-03-12 $5.48 $5.34 $0.14 22,676.0 +2.06%
2025-03-11 $5.47 $5.33 $0.135 10,697.0 -3.25%
2025-03-10 $5.83 $5.38 $0.455 58,737.0 -6.75%
2025-03-07 $6.09 $5.75 $0.34 11,190.0 -1.17%
2025-03-06 $6.09 $6.00 $0.0866 10,453.0 +0.00%
2025-03-05 $6.14 $5.95 $0.19 14,879.0 -1.64%
2025-03-04 $6.20 $6.08 $0.12 6,037.0 -3.02%

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
2025-04 $6.74 $6.16 $0.58 33,269.0 +8.19%
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%
$2.35
price up icon 6.33%
luxury_goods BGI
$1.29
price up icon 9.32%
$1.62
price up icon 3.71%
luxury_goods MOV
$17.12
price up icon 1.54%
$5.88
price up icon 5.57%
자본화:     |  볼륨(24시간):