Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc. - Common Shares (NQ: ELVA )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.690 3.810 3.600 3.660 33,605 -0.08(-2.14%)
Mar 27, 2024 3.940 3.940 3.650 3.740 82,060 -0.15(-3.86%)
Mar 26, 2024 3.910 3.950 3.860 3.890 22,148 -0.06(-1.52%)
Mar 25, 2024 3.845 3.950 3.828 3.950 25,265 +0.03(+0.87%)
Mar 22, 2024 3.800 3.950 3.800 3.916 32,398 +0.08(+1.98%)
Mar 21, 2024 3.980 4.021 3.840 3.840 30,986 -0.12(-3.03%)
Mar 20, 2024 3.815 3.980 3.760 3.960 20,953 +0.01(+0.25%)
Mar 19, 2024 3.920 3.950 3.700 3.950 21,582 +0.03(+0.77%)
Mar 18, 2024 3.870 3.930 3.770 3.920 50,916 -0.07(-1.75%)
Mar 15, 2024 3.890 4.037 3.840 3.990 11,919 +0.09(+2.31%)
Mar 14, 2024 4.070 4.070 3.900 3.900 11,910 -0.13(-3.23%)
Mar 13, 2024 3.950 4.050 3.950 4.030 14,895 +0.09(+2.28%)
Mar 12, 2024 3.960 4.050 3.900 3.940 28,404 -0.08(-1.99%)
Mar 11, 2024 3.990 4.130 3.990 4.020 28,826 +0.03(+0.75%)
Mar 08, 2024 4.080 4.080 3.990 3.990 14,258 -0.01(-0.25%)
Mar 07, 2024 3.950 4.130 3.950 4.000 16,831 +0.00(+0.00%)
Mar 06, 2024 4.100 4.110 4.000 4.000 11,079 +0.03(+0.76%)
Mar 05, 2024 3.940 4.040 3.900 3.970 23,180 -0.07(-1.73%)
Mar 04, 2024 4.000 4.070 3.950 4.040 32,222 +0.00(+0.00%)
Mar 01, 2024 4.240 4.240 3.962 4.040 27,758 -0.01(-0.25%)
Feb 29, 2024 4.080 4.120 4.020 4.050 14,190 -0.03(-0.61%)
Feb 28, 2024 4.090 4.110 4.010 4.075 21,924 -0.04(-0.85%)
Feb 27, 2024 4.140 4.140 3.970 4.110 23,983 +0.04(+0.98%)
Feb 26, 2024 3.990 4.100 3.950 4.070 45,310 +0.02(+0.49%)
Feb 23, 2024 4.000 4.091 4.000 4.050 11,903 -0.01(-0.25%)
Feb 22, 2024 4.141 4.141 4.000 4.060 49,078 -0.02(-0.49%)
Feb 21, 2024 4.090 4.150 4.020 4.080 44,137 -0.01(-0.24%)
Feb 20, 2024 4.210 4.210 3.950 4.090 25,365 +0.01(+0.25%)
Feb 16, 2024 4.000 4.130 3.890 4.080 45,818 +0.05(+1.24%)
Feb 15, 2024 4.010 4.200 4.000 4.030 38,457 -0.07(-1.71%)
Feb 14, 2024 4.220 4.220 4.019 4.100 42,695 +0.00(+0.00%)
Feb 13, 2024 4.340 4.340 3.891 4.100 143,976 -0.20(-4.65%)
Feb 12, 2024 4.260 4.350 4.140 4.300 78,338 +0.06(+1.42%)
Feb 09, 2024 4.130 4.350 3.890 4.240 1,095,016 +0.24(+6.00%)
Feb 08, 2024 3.500 4.010 3.500 4.000 99,660 +0.17(+4.44%)
Feb 07, 2024 3.800 3.830 3.700 3.830 38,188 +0.07(+1.86%)
Feb 06, 2024 3.600 3.860 3.570 3.760 41,539 +0.15(+4.24%)
Feb 05, 2024 3.810 3.810 3.450 3.607 12,142 -0.08(-2.25%)
Feb 02, 2024 3.755 3.818 3.450 3.690 30,541 -0.10(-2.64%)
Feb 01, 2024 3.510 3.900 3.500 3.790 44,525 +0.21(+5.83%)
Jan 31, 2024 3.600 3.630 3.400 3.581 10,140 -0.08(-2.16%)
Jan 30, 2024 3.750 3.750 3.540 3.660 15,635 -0.03(-0.81%)
Jan 29, 2024 3.550 3.770 3.550 3.690 31,304 +0.15(+4.24%)
Jan 26, 2024 3.390 3.540 3.380 3.540 11,790 +0.10(+2.88%)
Jan 25, 2024 3.571 3.582 3.310 3.441 33,035 -0.13(-3.61%)
Jan 24, 2024 3.600 3.600 3.451 3.570 24,059 +0.00(+0.00%)
Jan 23, 2024 3.460 3.630 3.460 3.570 6,774 +0.11(+3.18%)
Jan 22, 2024 3.560 3.730 3.420 3.460 25,216 -0.12(-3.22%)
Jan 19, 2024 3.610 3.660 3.500 3.575 27,725 +0.03(+0.70%)
Jan 18, 2024 3.420 3.550 3.190 3.550 20,147 +0.16(+4.72%)
Jan 17, 2024 3.410 3.410 3.151 3.390 95,089 -0.05(-1.45%)
Jan 16, 2024 3.720 3.720 3.380 3.440 48,805 -0.30(-8.00%)
Jan 12, 2024 3.970 3.970 3.670 3.739 40,318 -0.20(-5.10%)
Jan 11, 2024 4.170 4.170 3.850 3.940 33,632 -0.03(-0.76%)
Jan 10, 2024 4.000 4.133 3.880 3.970 34,486 +0.01(+0.26%)
Jan 09, 2024 4.390 4.390 3.920 3.960 152,816 -0.43(-9.80%)
Jan 08, 2024 3.960 4.582 3.950 4.390 229,816 +0.57(+14.92%)
Jan 05, 2024 3.400 4.050 3.310 3.820 269,499 +0.48(+14.37%)
Jan 04, 2024 3.300 3.440 3.250 3.340 12,539 +0.04(+1.21%)
Jan 03, 2024 3.260 3.350 3.200 3.300 76,678 +0.19(+6.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.