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 (%)
Apr 30, 2024 3.210 3.320 3.110 3.260 25,700 +0.12(+3.82%)
Apr 29, 2024 3.310 3.350 3.140 3.140 36,847 -0.09(-2.79%)
Apr 26, 2024 3.030 3.240 2.980 3.230 43,088 +0.22(+7.31%)
Apr 25, 2024 2.960 3.140 2.960 3.010 19,315 -0.09(-2.90%)
Apr 24, 2024 3.040 3.121 2.910 3.100 6,148 +0.05(+1.64%)
Apr 23, 2024 3.080 3.230 3.020 3.050 25,928 -0.02(-0.65%)
Apr 22, 2024 3.010 3.160 2.970 3.070 11,202 +0.08(+2.68%)
Apr 19, 2024 2.950 3.118 2.820 2.990 10,364 +0.08(+2.75%)
Apr 18, 2024 2.920 2.980 2.910 2.910 10,820 -0.12(-3.96%)
Apr 17, 2024 3.110 3.110 2.954 3.030 9,103 +0.09(+3.06%)
Apr 16, 2024 3.120 3.150 2.921 2.940 22,679 -0.14(-4.55%)
Apr 15, 2024 3.240 3.299 3.050 3.080 36,547 -0.18(-5.52%)
Apr 12, 2024 3.360 3.360 3.240 3.260 28,085 -0.10(-2.98%)
Apr 11, 2024 3.380 3.440 3.360 3.360 17,173 -0.01(-0.30%)
Apr 10, 2024 3.370 3.450 3.370 3.370 6,717 -0.09(-2.60%)
Apr 09, 2024 3.410 3.530 3.410 3.460 8,070 +0.06(+1.76%)
Apr 08, 2024 3.460 3.539 3.400 3.400 14,767 -0.05(-1.45%)
Apr 05, 2024 3.510 3.570 3.380 3.450 16,716 -0.13(-3.63%)
Apr 04, 2024 3.470 3.580 3.420 3.580 9,702 +0.07(+1.99%)
Apr 03, 2024 3.380 3.540 3.350 3.510 32,034 +0.13(+3.85%)
Apr 02, 2024 3.350 3.570 3.260 3.380 37,596 -0.24(-6.63%)
Apr 01, 2024 3.690 3.829 3.570 3.620 30,996 -0.04(-1.09%)
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%)
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.