NYSE American - Delayed Quote • USD
Envela Corporation (ELA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3500 | 4.4400 | 4.2600 | 4.3800 | 4.3800 | 31,400 |
| Apr 25, 2024 | 4.3200 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 20,300 |
| Apr 24, 2024 | 4.4600 | 4.4600 | 4.2800 | 4.4200 | 4.4200 | 39,800 |
| Apr 23, 2024 | 4.2500 | 4.4300 | 4.2100 | 4.3900 | 4.3900 | 17,300 |
| Apr 22, 2024 | 4.2500 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 27,500 |
| Apr 19, 2024 | 4.3100 | 4.4200 | 4.2000 | 4.2800 | 4.2800 | 35,700 |
| Apr 18, 2024 | 4.3400 | 4.4900 | 4.3100 | 4.3200 | 4.3200 | 39,400 |
| Apr 17, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.4200 | 4.4200 | 36,500 |
| Apr 16, 2024 | 4.3000 | 4.4700 | 4.2300 | 4.4400 | 4.4400 | 109,100 |
| Apr 15, 2024 | 4.4100 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 78,900 |
| Apr 12, 2024 | 4.5000 | 4.5200 | 4.2900 | 4.3500 | 4.3500 | 86,000 |
| Apr 11, 2024 | 4.5000 | 4.5600 | 4.3300 | 4.5300 | 4.5300 | 28,000 |
| Apr 10, 2024 | 4.3700 | 4.5900 | 4.2900 | 4.4600 | 4.4600 | 99,100 |
| Apr 9, 2024 | 4.6200 | 4.6600 | 4.4200 | 4.5100 | 4.5100 | 26,600 |
| Apr 8, 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 25,200 |
| Apr 5, 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 67,800 |
| Apr 4, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5900 | 4.5900 | 61,700 |
| Apr 3, 2024 | 4.6000 | 4.8400 | 4.6000 | 4.6600 | 4.6600 | 97,000 |
| Apr 2, 2024 | 4.5500 | 4.6300 | 4.5000 | 4.6000 | 4.6000 | 34,500 |
| Apr 1, 2024 | 4.6300 | 4.6400 | 4.4400 | 4.5600 | 4.5600 | 35,400 |
| Mar 28, 2024 | 4.6100 | 4.6400 | 4.5700 | 4.6200 | 4.6200 | 19,700 |
| Mar 27, 2024 | 4.4800 | 4.5700 | 4.4100 | 4.5500 | 4.5500 | 66,100 |
| Mar 26, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4400 | 4.4400 | 73,100 |
| Mar 25, 2024 | 4.3300 | 4.5600 | 4.3300 | 4.4800 | 4.4800 | 103,200 |
| Mar 22, 2024 | 4.4600 | 4.5200 | 4.3100 | 4.3100 | 4.3100 | 73,800 |
| Mar 21, 2024 | 4.4600 | 4.5900 | 4.3200 | 4.4000 | 4.4000 | 162,100 |
| Mar 20, 2024 | 4.4100 | 4.6800 | 4.3700 | 4.6400 | 4.6400 | 23,900 |
| Mar 19, 2024 | 4.2200 | 4.4400 | 4.2200 | 4.4100 | 4.4100 | 19,900 |
| Mar 18, 2024 | 4.3900 | 4.6200 | 4.3900 | 4.4000 | 4.4000 | 9,100 |
| Mar 15, 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 35,700 |
| Mar 14, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 18,900 |
| Mar 13, 2024 | 4.3300 | 4.3500 | 4.3200 | 4.3500 | 4.3500 | 30,800 |
| Mar 12, 2024 | 4.3800 | 4.4100 | 4.2200 | 4.3100 | 4.3100 | 35,100 |
| Mar 11, 2024 | 4.3000 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 12,600 |
| Mar 8, 2024 | 4.2500 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 33,300 |
| Mar 7, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 37,800 |
| Mar 6, 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 18,200 |
| Mar 5, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 8,500 |
| Mar 4, 2024 | 4.5000 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 55,500 |
| Mar 1, 2024 | 4.3200 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 41,100 |
| Feb 29, 2024 | 4.4200 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 15,600 |
| Feb 28, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 10,900 |
| Feb 27, 2024 | 4.2400 | 4.5900 | 4.2400 | 4.4800 | 4.4800 | 30,900 |
| Feb 26, 2024 | 4.4900 | 4.6200 | 4.4200 | 4.4300 | 4.4300 | 28,700 |
| Feb 23, 2024 | 4.4600 | 4.5100 | 4.3200 | 4.5000 | 4.5000 | 29,300 |
| Feb 22, 2024 | 4.4600 | 4.5100 | 4.3300 | 4.4200 | 4.4200 | 24,000 |
| Feb 21, 2024 | 4.5200 | 4.5800 | 4.4400 | 4.4400 | 4.4400 | 12,600 |
| Feb 20, 2024 | 4.5500 | 4.6500 | 4.3800 | 4.4700 | 4.4700 | 47,400 |
| Feb 16, 2024 | 4.5400 | 4.7200 | 4.5000 | 4.5800 | 4.5800 | 19,700 |
| Feb 15, 2024 | 4.3700 | 4.6200 | 4.3700 | 4.6200 | 4.6200 | 29,400 |
| Feb 14, 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4900 | 4.4900 | 12,200 |
| Feb 13, 2024 | 4.5600 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 34,200 |
| Feb 12, 2024 | 4.5300 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 24,700 |
| Feb 9, 2024 | 4.4300 | 4.6200 | 4.4100 | 4.6100 | 4.6100 | 23,800 |
| Feb 8, 2024 | 4.5200 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 16,500 |
| Feb 7, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 16,000 |
| Feb 6, 2024 | 4.3800 | 4.5600 | 4.3800 | 4.4500 | 4.4500 | 21,600 |
| Feb 5, 2024 | 4.4200 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 40,000 |
| Feb 2, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 17,400 |
| Feb 1, 2024 | 4.4000 | 4.5200 | 4.3500 | 4.5200 | 4.5200 | 17,000 |
| Jan 31, 2024 | 4.3500 | 4.5400 | 4.3500 | 4.3500 | 4.3500 | 18,700 |
| Jan 30, 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3900 | 4.3900 | 23,600 |
| Jan 29, 2024 | 4.1600 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 21,500 |
| Jan 26, 2024 | 4.4700 | 4.5100 | 4.2600 | 4.2600 | 4.2600 | 9,000 |
| Jan 25, 2024 | 4.5300 | 4.5600 | 4.4500 | 4.4900 | 4.4900 | 12,600 |
| Jan 24, 2024 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 17,900 |
| Jan 23, 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 12,300 |
| Jan 22, 2024 | 4.2000 | 4.5200 | 4.2000 | 4.4500 | 4.4500 | 22,700 |
| Jan 19, 2024 | 4.2600 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,400 |
| Jan 18, 2024 | 4.2900 | 4.4000 | 4.1500 | 4.2100 | 4.2100 | 34,500 |
| Jan 17, 2024 | 4.2700 | 4.5800 | 4.2700 | 4.3000 | 4.3000 | 15,700 |
| Jan 16, 2024 | 4.3800 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 14,800 |
| Jan 12, 2024 | 4.5700 | 4.6000 | 4.4100 | 4.4400 | 4.4400 | 15,700 |
| Jan 11, 2024 | 4.5700 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 15,400 |
| Jan 10, 2024 | 4.6200 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 11,800 |
| Jan 9, 2024 | 4.6500 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 11,200 |
| Jan 8, 2024 | 4.5500 | 4.8000 | 4.5400 | 4.7000 | 4.7000 | 16,100 |
| Jan 5, 2024 | 4.4900 | 4.6400 | 4.4700 | 4.6400 | 4.6400 | 46,900 |
| Jan 4, 2024 | 4.3900 | 4.5700 | 4.3800 | 4.5700 | 4.5700 | 14,100 |
| Jan 3, 2024 | 4.6800 | 4.6800 | 4.2900 | 4.3600 | 4.3600 | 30,900 |
| Jan 2, 2024 | 4.8800 | 4.9500 | 4.7100 | 4.7100 | 4.7100 | 18,600 |
| Dec 29, 2023 | 5.0400 | 5.0400 | 4.8200 | 4.8600 | 4.8600 | 22,400 |
| Dec 28, 2023 | 5.1900 | 5.2300 | 5.0300 | 5.0300 | 5.0300 | 18,400 |
| Dec 27, 2023 | 5.3800 | 5.4500 | 5.1700 | 5.2600 | 5.2600 | 23,900 |
| Dec 26, 2023 | 5.2200 | 5.4700 | 5.2200 | 5.3800 | 5.3800 | 22,200 |
| Dec 22, 2023 | 5.2000 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 20,900 |
| Dec 21, 2023 | 5.2400 | 5.2900 | 5.0700 | 5.1600 | 5.1600 | 19,900 |
| Dec 20, 2023 | 5.0000 | 5.2800 | 4.9500 | 5.2400 | 5.2400 | 41,400 |
| Dec 19, 2023 | 4.9700 | 5.1500 | 4.8500 | 5.0900 | 5.0900 | 32,500 |
| Dec 18, 2023 | 4.9900 | 4.9900 | 4.7200 | 4.8600 | 4.8600 | 34,400 |
| Dec 15, 2023 | 4.8900 | 5.0500 | 4.8400 | 5.0300 | 5.0300 | 43,700 |
| Dec 14, 2023 | 4.7500 | 4.9900 | 4.7500 | 4.9000 | 4.9000 | 39,000 |
| Dec 13, 2023 | 4.3400 | 4.7400 | 4.2600 | 4.7400 | 4.7400 | 29,600 |
| Dec 12, 2023 | 4.2700 | 4.3700 | 4.1300 | 4.2700 | 4.2700 | 21,300 |
| Dec 11, 2023 | 4.4000 | 4.4800 | 4.1900 | 4.2400 | 4.2400 | 20,700 |
| Dec 8, 2023 | 4.3900 | 4.4500 | 4.3300 | 4.3800 | 4.3800 | 22,200 |
| Dec 7, 2023 | 4.4400 | 4.4900 | 4.3000 | 4.4000 | 4.4000 | 15,200 |
| Dec 6, 2023 | 4.5900 | 4.7900 | 4.4000 | 4.4200 | 4.4200 | 46,700 |
| Dec 5, 2023 | 4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 16,700 |
| Dec 4, 2023 | 4.6400 | 4.7200 | 4.6000 | 4.6400 | 4.6400 | 14,900 |
| Dec 1, 2023 | 4.3800 | 4.7000 | 4.3800 | 4.6600 | 4.6600 | 51,800 |
| Nov 30, 2023 | 4.2500 | 4.5100 | 4.2200 | 4.3800 | 4.3800 | 43,900 |
| Nov 29, 2023 | 4.2500 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 31,400 |
| Nov 28, 2023 | 4.3300 | 4.3300 | 4.0900 | 4.1200 | 4.1200 | 13,200 |
| Nov 27, 2023 | 4.1000 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 23,300 |
| Nov 24, 2023 | 4.1100 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 20,700 |
| Nov 22, 2023 | 4.0400 | 4.1400 | 3.9300 | 3.9800 | 3.9800 | 37,800 |
| Nov 21, 2023 | 4.0900 | 4.1800 | 3.9600 | 3.9600 | 3.9600 | 19,800 |
| Nov 20, 2023 | 3.9100 | 4.2500 | 3.9100 | 4.1400 | 4.1400 | 89,200 |
| Nov 17, 2023 | 3.7700 | 3.9400 | 3.6900 | 3.9300 | 3.9300 | 30,400 |
| Nov 16, 2023 | 3.7200 | 3.8500 | 3.6700 | 3.7200 | 3.7200 | 32,900 |
| Nov 15, 2023 | 3.8700 | 4.0000 | 3.7200 | 3.7200 | 3.7200 | 49,300 |
| Nov 14, 2023 | 3.6000 | 3.9100 | 3.4800 | 3.9100 | 3.9100 | 69,400 |
| Nov 13, 2023 | 3.2500 | 3.6200 | 3.2500 | 3.4700 | 3.4700 | 110,100 |
| Nov 10, 2023 | 3.4400 | 3.4800 | 3.0200 | 3.2200 | 3.2200 | 92,000 |
| Nov 9, 2023 | 3.5600 | 3.7700 | 3.2600 | 3.3400 | 3.3400 | 126,200 |
| Nov 8, 2023 | 3.8700 | 3.9100 | 3.7800 | 3.9100 | 3.9100 | 22,900 |
| Nov 7, 2023 | 3.8700 | 4.0000 | 3.8400 | 3.8700 | 3.8700 | 31,400 |
| Nov 6, 2023 | 3.8200 | 4.0800 | 3.8100 | 3.8900 | 3.8900 | 68,900 |
| Nov 3, 2023 | 3.8100 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 34,900 |
| Nov 2, 2023 | 3.8000 | 3.8400 | 3.6700 | 3.7000 | 3.7000 | 46,200 |
| Nov 1, 2023 | 3.9300 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 15,300 |
| Oct 31, 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 12,900 |
| Oct 30, 2023 | 3.8700 | 3.9100 | 3.8300 | 3.8700 | 3.8700 | 12,500 |
| Oct 27, 2023 | 3.8700 | 3.8700 | 3.6900 | 3.8000 | 3.8000 | 14,900 |
| Oct 26, 2023 | 3.8900 | 3.9200 | 3.7200 | 3.8100 | 3.8100 | 24,500 |
| Oct 25, 2023 | 3.9500 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 24,900 |
| Oct 24, 2023 | 4.0800 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 33,700 |
| Oct 23, 2023 | 4.0300 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 42,600 |
| Oct 20, 2023 | 4.0700 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 69,200 |
| Oct 19, 2023 | 4.0800 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 26,700 |
| Oct 18, 2023 | 4.1600 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 6,300 |
| Oct 17, 2023 | 4.2100 | 4.3400 | 4.0500 | 4.1500 | 4.1500 | 52,300 |
| Oct 16, 2023 | 4.2300 | 4.3100 | 4.1900 | 4.1900 | 4.1900 | 19,700 |
| Oct 13, 2023 | 4.3000 | 4.3200 | 4.1000 | 4.1500 | 4.1500 | 32,100 |
| Oct 12, 2023 | 4.3300 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 24,200 |
| Oct 11, 2023 | 4.4400 | 4.4800 | 4.2700 | 4.2800 | 4.2800 | 28,400 |
| Oct 10, 2023 | 4.4100 | 4.5300 | 4.4100 | 4.4300 | 4.4300 | 13,900 |
| Oct 9, 2023 | 4.3200 | 4.5100 | 4.3200 | 4.4200 | 4.4200 | 13,500 |
| Oct 6, 2023 | 4.3900 | 4.5200 | 4.3000 | 4.3700 | 4.3700 | 26,300 |
| Oct 5, 2023 | 4.6000 | 4.7300 | 4.3800 | 4.3800 | 4.3800 | 52,500 |
| Oct 4, 2023 | 4.6700 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 16,800 |
| Oct 3, 2023 | 4.6100 | 4.7100 | 4.6000 | 4.6300 | 4.6300 | 19,100 |
| Oct 2, 2023 | 4.7600 | 4.7600 | 4.6200 | 4.6600 | 4.6600 | 26,700 |
| Sep 29, 2023 | 4.8500 | 4.9600 | 4.7000 | 4.7400 | 4.7400 | 15,700 |
| Sep 28, 2023 | 4.9700 | 5.0200 | 4.8500 | 4.8800 | 4.8800 | 11,800 |
| Sep 27, 2023 | 4.9900 | 5.0800 | 4.9300 | 4.9600 | 4.9600 | 10,400 |
| Sep 26, 2023 | 5.0300 | 5.0700 | 4.9700 | 4.9900 | 4.9900 | 21,600 |
| Sep 25, 2023 | 5.0400 | 5.1200 | 5.0200 | 5.0600 | 5.0600 | 15,600 |
| Sep 22, 2023 | 5.0200 | 5.0800 | 4.9600 | 5.0100 | 5.0100 | 11,300 |
| Sep 21, 2023 | 5.0500 | 5.0700 | 4.9300 | 5.0000 | 5.0000 | 15,900 |
| Sep 20, 2023 | 5.0300 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 26,400 |
| Sep 19, 2023 | 4.9200 | 5.1000 | 4.9200 | 5.0100 | 5.0100 | 32,100 |
| Sep 18, 2023 | 5.0200 | 5.0300 | 4.9200 | 4.9200 | 4.9200 | 20,400 |
| Sep 15, 2023 | 5.0500 | 5.0700 | 4.9600 | 4.9800 | 4.9800 | 51,400 |
| Sep 14, 2023 | 5.0600 | 5.1200 | 5.0200 | 5.0500 | 5.0500 | 33,500 |
| Sep 13, 2023 | 5.0500 | 5.0700 | 5.0000 | 5.0100 | 5.0100 | 18,700 |
| Sep 12, 2023 | 5.0100 | 5.0800 | 5.0100 | 5.0700 | 5.0700 | 10,400 |
| Sep 11, 2023 | 5.0600 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 24,600 |
| Sep 8, 2023 | 5.0500 | 5.0900 | 5.0100 | 5.0500 | 5.0500 | 11,900 |
| Sep 7, 2023 | 5.1000 | 5.2800 | 5.0000 | 5.0200 | 5.0200 | 67,900 |
| Sep 6, 2023 | 5.0500 | 5.1200 | 4.9800 | 5.0700 | 5.0700 | 45,700 |
| Sep 5, 2023 | 5.0000 | 5.0800 | 4.8400 | 5.0500 | 5.0500 | 100,500 |
| Sep 1, 2023 | 5.0500 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 130,300 |
| Aug 31, 2023 | 5.3400 | 5.3700 | 5.0700 | 5.1000 | 5.1000 | 44,700 |
| Aug 30, 2023 | 5.5600 | 5.5700 | 5.3100 | 5.3300 | 5.3300 | 75,900 |
| Aug 29, 2023 | 5.5000 | 5.6300 | 5.4500 | 5.5800 | 5.5800 | 54,300 |
| Aug 28, 2023 | 5.5700 | 5.6700 | 5.5300 | 5.5400 | 5.5400 | 49,300 |
| Aug 25, 2023 | 5.6000 | 5.7200 | 5.5100 | 5.5700 | 5.5700 | 54,100 |
| Aug 24, 2023 | 5.6300 | 5.7100 | 5.5500 | 5.6200 | 5.6200 | 40,500 |
| Aug 23, 2023 | 5.6200 | 5.8100 | 5.5700 | 5.7100 | 5.7100 | 39,200 |
| Aug 22, 2023 | 5.5000 | 5.6600 | 5.5000 | 5.6300 | 5.6300 | 25,500 |
| Aug 21, 2023 | 5.4600 | 5.6400 | 5.4500 | 5.5100 | 5.5100 | 35,700 |
| Aug 18, 2023 | 5.5000 | 5.6700 | 5.5000 | 5.5200 | 5.5200 | 49,200 |
| Aug 17, 2023 | 5.4300 | 5.6600 | 5.3700 | 5.5400 | 5.5400 | 47,100 |
| Aug 16, 2023 | 5.6000 | 5.6000 | 5.4800 | 5.4900 | 5.4900 | 24,400 |
| Aug 15, 2023 | 5.5500 | 5.7200 | 5.3400 | 5.5500 | 5.5500 | 52,100 |
| Aug 14, 2023 | 5.8600 | 5.8600 | 5.5100 | 5.7500 | 5.7500 | 25,200 |
| Aug 11, 2023 | 5.7300 | 6.0900 | 5.7300 | 5.8600 | 5.8600 | 72,800 |
| Aug 10, 2023 | 5.8500 | 5.8900 | 5.5600 | 5.8500 | 5.8500 | 36,800 |
| Aug 9, 2023 | 5.6000 | 5.8600 | 5.5200 | 5.6800 | 5.6800 | 80,700 |
| Aug 8, 2023 | 5.3900 | 5.7000 | 5.2900 | 5.5600 | 5.5600 | 30,200 |
| Aug 7, 2023 | 5.4200 | 5.5300 | 5.4000 | 5.4500 | 5.4500 | 53,700 |
| Aug 4, 2023 | 5.3000 | 5.8600 | 5.3000 | 5.4200 | 5.4200 | 172,100 |
| Aug 3, 2023 | 6.9900 | 7.0000 | 5.2500 | 5.2900 | 5.2900 | 464,200 |
| Aug 2, 2023 | 7.4600 | 7.5500 | 7.2000 | 7.4100 | 7.4100 | 23,000 |
| Aug 1, 2023 | 7.2400 | 7.6700 | 7.2400 | 7.5700 | 7.5700 | 20,700 |
| Jul 31, 2023 | 7.2100 | 7.4900 | 7.1900 | 7.4900 | 7.4900 | 24,200 |
| Jul 28, 2023 | 7.0800 | 7.2400 | 7.0500 | 7.1200 | 7.1200 | 12,900 |
| Jul 27, 2023 | 7.2000 | 7.2400 | 7.0600 | 7.0800 | 7.0800 | 11,700 |
| Jul 26, 2023 | 7.3100 | 7.3700 | 7.1500 | 7.1700 | 7.1700 | 18,800 |
| Jul 25, 2023 | 7.4500 | 7.4500 | 7.2800 | 7.3100 | 7.3100 | 9,000 |
| Jul 24, 2023 | 7.3200 | 7.4000 | 7.2300 | 7.3900 | 7.3900 | 15,200 |
| Jul 21, 2023 | 7.4200 | 7.5500 | 7.1200 | 7.1300 | 7.1300 | 16,800 |
| Jul 20, 2023 | 7.4700 | 7.8800 | 7.2300 | 7.4100 | 7.4100 | 46,300 |
| Jul 19, 2023 | 7.8200 | 7.8200 | 7.4400 | 7.5100 | 7.5100 | 16,000 |
| Jul 18, 2023 | 7.6400 | 7.8900 | 7.6300 | 7.7700 | 7.7700 | 30,700 |
| Jul 17, 2023 | 7.2400 | 7.6100 | 7.2400 | 7.6100 | 7.6100 | 12,600 |
| Jul 14, 2023 | 7.4200 | 7.4900 | 7.2100 | 7.3100 | 7.3100 | 33,900 |
| Jul 13, 2023 | 7.5800 | 7.7100 | 7.3900 | 7.4600 | 7.4600 | 30,500 |
| Jul 12, 2023 | 7.7200 | 7.8200 | 7.5300 | 7.5600 | 7.5600 | 25,600 |
| Jul 11, 2023 | 7.7800 | 7.9400 | 7.6600 | 7.7500 | 7.7500 | 30,400 |
| Jul 10, 2023 | 7.8200 | 7.9700 | 7.4200 | 7.8900 | 7.8900 | 39,800 |
| Jul 7, 2023 | 7.6600 | 7.9400 | 7.6300 | 7.9000 | 7.9000 | 122,200 |
| Jul 6, 2023 | 7.2700 | 7.6700 | 7.2500 | 7.6200 | 7.6200 | 52,800 |
| Jul 5, 2023 | 7.0700 | 7.4300 | 7.0200 | 7.3900 | 7.3900 | 25,800 |
| Jul 3, 2023 | 7.2200 | 7.3000 | 7.0700 | 7.0700 | 7.0700 | 11,400 |
| Jun 30, 2023 | 7.4900 | 7.4900 | 7.1800 | 7.3600 | 7.3600 | 25,500 |
| Jun 29, 2023 | 7.2000 | 7.4400 | 7.1800 | 7.4400 | 7.4400 | 17,100 |
| Jun 28, 2023 | 7.1300 | 7.3100 | 7.0000 | 7.2800 | 7.2800 | 18,800 |
| Jun 27, 2023 | 7.0000 | 7.2100 | 7.0000 | 7.0800 | 7.0800 | 50,500 |
| Jun 26, 2023 | 7.0000 | 7.2100 | 6.9800 | 7.0000 | 7.0000 | 67,600 |
| Jun 23, 2023 | 7.7100 | 7.7500 | 6.9600 | 6.9800 | 6.9800 | 726,600 |
| Jun 22, 2023 | 7.8200 | 7.8400 | 7.6100 | 7.7600 | 7.7600 | 41,100 |
| Jun 21, 2023 | 7.6300 | 7.8600 | 7.6300 | 7.7300 | 7.7300 | 38,400 |
| Jun 20, 2023 | 7.6000 | 7.7900 | 7.6000 | 7.7100 | 7.7100 | 27,800 |
| Jun 16, 2023 | 7.6300 | 7.7300 | 7.5500 | 7.5600 | 7.5600 | 32,400 |
| Jun 15, 2023 | 7.4500 | 7.6800 | 7.3700 | 7.6300 | 7.6300 | 27,200 |
| Jun 14, 2023 | 7.6300 | 7.6900 | 7.4700 | 7.4700 | 7.4700 | 24,100 |
| Jun 13, 2023 | 7.6700 | 7.7700 | 7.5500 | 7.6300 | 7.6300 | 34,000 |
| Jun 12, 2023 | 7.6500 | 7.8000 | 7.5500 | 7.6100 | 7.6100 | 31,000 |
| Jun 9, 2023 | 7.6800 | 7.7400 | 7.5900 | 7.6800 | 7.6800 | 15,900 |
| Jun 8, 2023 | 7.6800 | 7.8000 | 7.6300 | 7.6700 | 7.6700 | 34,600 |
| Jun 7, 2023 | 7.6200 | 7.6900 | 7.5200 | 7.6600 | 7.6600 | 19,400 |
| Jun 6, 2023 | 7.3900 | 7.7000 | 7.3900 | 7.5900 | 7.5900 | 34,800 |
| Jun 5, 2023 | 6.8600 | 7.4600 | 6.8600 | 7.3200 | 7.3200 | 27,800 |
| Jun 2, 2023 | 7.4000 | 7.6500 | 7.3700 | 7.5000 | 7.5000 | 29,800 |
| Jun 1, 2023 | 7.1900 | 7.5400 | 7.1500 | 7.4100 | 7.4100 | 67,800 |
| May 31, 2023 | 6.9500 | 7.3200 | 6.8500 | 7.1900 | 7.1900 | 42,300 |
| May 30, 2023 | 7.2000 | 7.2000 | 6.8600 | 6.9700 | 6.9700 | 37,200 |
| May 26, 2023 | 6.9500 | 7.2500 | 6.9200 | 7.2000 | 7.2000 | 21,400 |
| May 25, 2023 | 7.1800 | 7.1800 | 6.8700 | 6.9500 | 6.9500 | 25,400 |
| May 24, 2023 | 6.8400 | 7.1300 | 6.7600 | 7.0700 | 7.0700 | 29,800 |
| May 23, 2023 | 6.7300 | 6.8400 | 6.7100 | 6.8100 | 6.8100 | 23,600 |
| May 22, 2023 | 6.7500 | 6.9200 | 6.6400 | 6.6600 | 6.6600 | 32,400 |
| May 19, 2023 | 6.4900 | 6.5200 | 6.4100 | 6.4900 | 6.4900 | 29,000 |
| May 18, 2023 | 6.7200 | 6.7200 | 6.4200 | 6.4800 | 6.4800 | 64,800 |
| May 17, 2023 | 6.7700 | 6.8000 | 6.6400 | 6.6900 | 6.6900 | 26,000 |
| May 16, 2023 | 6.8000 | 6.8100 | 6.7200 | 6.7800 | 6.7800 | 8,300 |
| May 15, 2023 | 6.7500 | 6.8500 | 6.7100 | 6.8300 | 6.8300 | 14,200 |
| May 12, 2023 | 6.7000 | 6.8300 | 6.6600 | 6.7700 | 6.7700 | 13,000 |
| May 11, 2023 | 6.7500 | 6.7500 | 6.6100 | 6.6500 | 6.6500 | 39,500 |
| May 10, 2023 | 6.6800 | 6.7500 | 6.5800 | 6.6900 | 6.6900 | 16,000 |
| May 9, 2023 | 6.5900 | 6.7500 | 6.5600 | 6.6800 | 6.6800 | 19,500 |
| May 8, 2023 | 6.7300 | 6.7300 | 6.3200 | 6.5500 | 6.5500 | 45,400 |
| May 5, 2023 | 6.5400 | 6.7700 | 6.5400 | 6.7300 | 6.7300 | 27,500 |
| May 4, 2023 | 6.3500 | 6.6300 | 6.3500 | 6.5000 | 6.5000 | 44,500 |
| May 3, 2023 | 6.2200 | 6.3900 | 6.1600 | 6.3000 | 6.3000 | 26,000 |
| May 2, 2023 | 6.1500 | 6.2100 | 6.0900 | 6.1700 | 6.1700 | 12,600 |
| May 1, 2023 | 6.3100 | 6.3900 | 6.1300 | 6.1300 | 6.1300 | 41,300 |
| Apr 28, 2023 | 6.2000 | 6.4500 | 6.2000 | 6.3100 | 6.3100 | 21,600 |
| Apr 27, 2023 | 6.5000 | 6.5100 | 6.1600 | 6.1800 | 6.1800 | 16,400 |
Related Tickers
CTHR Charles & Colvard, Ltd.
0.3234
-10.91%
9E9W.SI
CJR.F Citychamp Watch & Jewellery Group Limited
0.1130
+3.67%
42L.SI Taka Jewellery Holdings Limited
0.0580
0.00%
CJEWF Chow Tai Fook Jewellery Group Limited
1.4260
0.00%
603900.SS Leysen Jewellery Inc.
6.34
+0.32%
SSOK Sunstock, Inc.
0.1500
0.00%
BRLT Brilliant Earth Group, Inc.
2.6400
+1.93%
DPT.PA S.T. Dupont S.A.
0.0582
-2.35%
528.SI Second Chance Properties Ltd
0.2300
0.00%