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

Electrovaya Inc. - Common Shares (NQ: ELVA )

2.880 -0.090 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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 3.730 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%)
Jan 02, 2024 3.190 3.190 2.990 3.105 15,895 +0.04(+1.47%)
Dec 29, 2023 3.070 3.268 3.010 3.060 15,844 -0.04(-1.13%)
Dec 28, 2023 3.190 3.190 3.050 3.095 12,712 -0.09(-2.98%)
Dec 27, 2023 3.300 3.300 3.050 3.190 19,990 -0.08(-2.45%)
Dec 26, 2023 3.080 3.270 3.000 3.270 11,046 +0.15(+4.81%)
Dec 22, 2023 3.170 3.170 3.000 3.120 27,066 -0.02(-0.64%)
Dec 21, 2023 3.150 3.150 2.990 3.140 15,120 +0.09(+2.93%)
Dec 20, 2023 2.960 3.110 2.960 3.050 35,631 -0.02(-0.64%)
Dec 19, 2023 3.040 3.080 2.913 3.070 38,445 +0.04(+1.32%)
Dec 18, 2023 3.100 3.150 3.000 3.030 25,734 -0.06(-1.91%)
Dec 15, 2023 3.200 3.200 3.030 3.089 15,626 -0.05(-1.62%)
Dec 14, 2023 3.070 3.270 3.010 3.140 35,368 +0.13(+4.32%)
Dec 13, 2023 2.920 3.020 2.880 3.010 13,193 +0.00(+0.17%)
Dec 12, 2023 3.010 3.045 2.910 3.005 21,132 -0.02(-0.83%)
Dec 11, 2023 2.928 3.070 2.920 3.030 4,876 +0.10(+3.41%)
Dec 08, 2023 3.010 3.020 2.870 2.930 6,584 -0.08(-2.66%)
Dec 07, 2023 2.990 3.020 2.935 3.010 15,766 +0.03(+0.96%)
Dec 06, 2023 2.960 3.020 2.892 2.981 12,018 -0.02(-0.56%)
Dec 05, 2023 3.290 3.290 2.800 2.998 9,059 -0.02(-0.72%)
Dec 04, 2023 2.740 3.200 2.600 3.020 43,295 +0.42(+16.15%)
Dec 01, 2023 2.630 2.630 2.580 2.600 4,877 -0.02(-0.76%)
Nov 30, 2023 2.613 2.620 2.570 2.620 5,185 +0.04(+1.55%)
Nov 29, 2023 2.520 2.580 2.520 2.580 3,768 +0.04(+1.57%)
Nov 28, 2023 2.550 2.590 2.510 2.540 12,312 -0.01(-0.39%)
Nov 27, 2023 2.500 2.605 2.500 2.550 16,378 -0.02(-0.78%)
Nov 24, 2023 2.590 2.590 2.560 2.570 1,753 -0.06(-2.27%)
Nov 22, 2023 2.570 2.634 2.520 2.630 2,282 +0.03(+0.98%)
Nov 21, 2023 2.600 2.650 2.560 2.604 6,786 -0.07(-2.46%)
Nov 20, 2023 2.610 2.720 2.552 2.670 8,318 +0.12(+4.71%)
Nov 17, 2023 2.600 2.720 2.550 2.550 9,295 -0.05(-1.92%)
Nov 16, 2023 2.590 2.650 2.590 2.600 6,807 -0.07(-2.59%)
Nov 15, 2023 2.620 2.720 2.610 2.669 12,085 +0.11(+4.26%)
Nov 14, 2023 2.730 2.730 2.560 2.560 19,811 -0.04(-1.54%)
Nov 13, 2023 2.510 2.690 2.500 2.600 3,696 +0.03(+1.17%)
Nov 10, 2023 2.500 2.643 2.500 2.570 17,938 -0.03(-1.15%)
Nov 09, 2023 2.780 2.780 2.500 2.600 44,875 -0.15(-5.63%)
Nov 08, 2023 2.990 3.000 2.550 2.755 129,903 -0.19(-6.29%)
Nov 07, 2023 2.800 3.060 2.800 2.940 10,535 +0.15(+5.38%)
Nov 06, 2023 3.000 3.120 2.700 2.790 25,901 -0.23(-7.62%)
Nov 03, 2023 3.060 3.195 2.920 3.020 38,060 +0.02(+0.67%)
Nov 02, 2023 2.750 3.111 2.700 3.000 32,933 +0.44(+17.19%)
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.