Stockscreener 앱 받기
12.56
0.32%
0.04
시간 외 거래:
12.81
0.25
+1.99%
Envela Corp 주식 (ELA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $12.77 | $12.26 | $0.51 | 32,470.0 | +0.32% |
| 2025-12-12 | $12.74 | $12.38 | $0.36 | 16,796.0 | -0.16% |
| 2025-12-11 | $12.86 | $12.34 | $0.525 | 42,438.0 | +0.00% |
| 2025-12-10 | $12.66 | $11.96 | $0.695 | 84,139.0 | +0.32% |
| 2025-12-09 | $12.70 | $12.23 | $0.4699 | 61,999.0 | -0.08% |
| 2025-12-08 | $13.72 | $12.51 | $1.21 | 76,919.0 | -5.23% |
| 2025-12-05 | $13.54 | $12.83 | $0.7087 | 68,628.0 | -0.15% |
| 2025-12-04 | $13.73 | $12.52 | $1.21 | 110,907.0 | +1.23% |
| 2025-12-03 | $13.48 | $12.51 | $0.97 | 158,202.0 | +4.48% |
| 2025-12-02 | $12.74 | $11.53 | $1.21 | 115,359.0 | +8.13% |
| 2025-12-01 | $11.71 | $11.44 | $0.27 | 52,558.0 | +0.26% |
| 2025-11-28 | $11.97 | $11.53 | $0.445 | 32,734.0 | -0.95% |
| 2025-11-26 | $11.70 | $11.40 | $0.2949 | 55,689.0 | +0.95% |
| 2025-11-25 | $11.55 | $10.80 | $0.75 | 66,928.0 | +7.36% |
| 2025-11-24 | $10.99 | $10.17 | $0.82 | 75,183.0 | +2.38% |
| 2025-11-21 | $10.71 | $10.18 | $0.53 | 49,376.0 | -0.76% |
| 2025-11-20 | $11.37 | $10.47 | $0.90 | 58,973.0 | +0.38% |
| 2025-11-19 | $10.60 | $10.22 | $0.375 | 29,566.0 | +1.45% |
| 2025-11-18 | $10.46 | $10.01 | $0.45 | 36,385.0 | +2.17% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.73 | $11.44 | $2.29 | 852,885.0 | +8.93% |
| 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% |
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% |
6.22%
1.07%
자본화:
|
볼륨(24시간):