Ellie Mae Inc. (ELLI) Stock Price

81.39 ▼ -1.87 (-2.25%)
Open: 83.89 Vol: 478.87K Day's range: 80.77 - 84.77 Oct 19, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ELLI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 81.64▼ 81.28▲ 81.24▲ 83.92▼ 88.56▼
MA10 81.45▼ 81.55▼ 82.26▼ 84.35▼ 95.57▼
MA20 81.36▲ 82.50▼ 83.34▼ 88.35▼ 101.04▼
MA50 81.89▼ 84.25▼ 84.44▼ 96.37▼ 96.67▼
MA100 82.84▼ 84.46▼ 86.37▼ 101.61▼ 95.49▼
MA200 84.08▼ 87.01▼ 91.67▼ 98.23▼ 84.80▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.085▲ -0.081▼ -0.267▼ -0.152▼ -2.882▼
RSI 46.791▼ 37.224▼ 35.287▼ 29.906▼ 30.555▼
STOCH 76.725     15.147▼ 9.059▼ 24.527     10.153▼
WILL %R -43.662     -86.667▼ -90.119▼ -95.621▼ -98.154▼
CCI 41.259     -42.677     -83.232     -116.416▼ -158.573▼
Latest Filters Detected On ELLI
BREAK $ELLI Price Breaks 10 Days Low Set Alert
BREAK $ELLI Price Breaks 20 Days Low Set Alert
BREAK $ELLI Price Breaks 30 Days Low Set Alert
BREAK $ELLI Price Breaks 60 Days Low Set Alert
RSI $ELLI RSI(14) Crossed Below 30 Set Alert
Ellie Mae Inc. News
Friday, October 19, 2018 01:46 AM
Vicor Corporation (NASDAQ:VICR) Q3 2018 Results Earnings Conference Call October 18, 2018 5:00 PM ET Executives James Simms - Chief Financial Officer Patrizio Vinciarelli - Chief Executive Officer ...
Wednesday, October 17, 2018 06:00 AM
The percentage of closed purchase loans increased in September to 71 percent of total loans according to the Origination Insight Report from Ellie Mae (NYSE:ELLI), the leading cloud-based platform pro...
Monday, October 15, 2018 01:05 PM
Ellie Mae ® (NYSE:ELLI), the leading cloud-based platform provider for the mortgage finance industry, announced today the availability of the newly redesigned Desktop Underwriter® (DU®) Underwriting F...
ELLI historical stock data
date open high low close volume
19/10/18 83.89 84.77 80.77 81.39 478,871
18/10/18 84.48 85.98 83.01 83.26 521,278
17/10/18 86.55 86.715 82.93 85.32 626,270
16/10/18 83.95 87.63 83.93 86.55 733,193
15/10/18 85.38 85.99 82.43 83.09 710,097
12/10/18 85.26 87.12 84.93 85.74 1,099,459
11/10/18 82.35 86.05 82.35 83.35 1,354,776
10/10/18 87.70 87.70 82.81 82.90 653,015
09/10/18 85.34 87.42 84.83 86.05 657,888
08/10/18 86.90 86.90 84.055 85.86 789,257
Quote Details
Bid:0.00
Ask:0.00
52wk Low:80.77
52wk High:116.90
Vol:478.87K
Avg Vol(3m):9.6M
1Y Chng:-7.28%
1M Chng:-19.84%
Add to Watch List