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 (%)
May 22, 2024 3.000 3.000 2.870 2.970 10,623 -0.03(-1.00%)
May 21, 2024 2.930 3.000 2.925 3.000 16,684 +0.07(+2.39%)
May 20, 2024 2.990 3.120 2.850 2.930 30,548 -0.06(-2.01%)
May 17, 2024 2.950 3.030 2.900 2.990 36,318 -0.04(-1.32%)
May 16, 2024 3.150 3.150 2.948 3.030 75,014 -0.06(-1.94%)
May 15, 2024 3.160 3.181 3.060 3.090 31,189 -0.07(-2.22%)
May 14, 2024 3.380 3.380 2.980 3.160 68,364 -0.38(-10.73%)
May 13, 2024 3.200 3.540 3.130 3.540 50,766 +0.34(+10.62%)
May 10, 2024 3.292 3.292 3.130 3.200 12,382 +0.05(+1.59%)
May 09, 2024 3.260 3.260 3.150 3.150 3,292 -0.11(-3.40%)
May 08, 2024 3.190 3.261 3.140 3.261 1,400 +0.07(+2.29%)
May 07, 2024 3.226 3.320 3.140 3.188 4,593 -0.04(-1.30%)
May 06, 2024 3.190 3.300 3.190 3.230 11,744 +0.04(+1.25%)
May 03, 2024 3.480 3.480 3.180 3.190 22,877 -0.03(-0.93%)
May 02, 2024 3.160 3.370 3.060 3.220 26,355 +0.02(+0.63%)
May 01, 2024 3.130 3.200 3.020 3.200 6,180 -0.06(-1.84%)
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%)
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%)
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%)
Nov 01, 2023 2.600 2.780 2.551 2.560 5,626 -0.10(-3.76%)
Oct 31, 2023 2.780 2.863 2.600 2.660 38,073 -0.13(-4.60%)
Oct 30, 2023 2.850 2.870 2.680 2.788 11,554 -0.05(-1.74%)
Oct 27, 2023 2.850 3.040 2.734 2.838 6,688 -0.08(-2.81%)
Oct 26, 2023 3.270 3.300 2.865 2.920 9,311 -0.25(-8.03%)
Oct 25, 2023 3.360 3.390 3.160 3.175 8,299 +0.00(+0.16%)
Oct 24, 2023 3.150 3.220 2.776 3.170 20,469 +0.36(+12.81%)
Oct 23, 2023 2.700 2.900 2.700 2.810 4,741 +0.14(+5.25%)
Oct 20, 2023 2.420 2.670 2.420 2.670 13,148 +0.09(+3.48%)
Oct 19, 2023 2.350 2.620 2.340 2.580 18,717 +0.07(+2.79%)
Oct 18, 2023 2.580 2.580 2.430 2.510 14,256 -0.05(-1.95%)
Oct 17, 2023 2.630 2.630 2.500 2.560 14,846 -0.05(-1.92%)
Oct 16, 2023 2.570 2.620 2.570 2.610 2,602 +0.09(+3.57%)
Oct 13, 2023 2.370 2.650 2.370 2.520 14,148 +0.06(+2.44%)
Oct 12, 2023 2.430 2.535 2.350 2.460 11,943 +0.00(+0.00%)
Oct 11, 2023 2.400 2.511 2.400 2.460 2,892 -0.05(-1.99%)
Oct 10, 2023 2.520 2.650 2.410 2.510 4,502 -0.03(-1.18%)
Oct 09, 2023 2.545 2.680 2.520 2.540 4,281 +0.09(+3.67%)
Oct 06, 2023 2.500 2.530 2.441 2.450 15,688 -0.05(-2.00%)
Oct 05, 2023 2.660 2.660 2.500 2.500 20,038 -0.07(-2.72%)
Oct 04, 2023 2.490 2.640 2.490 2.570 18,349 +0.14(+5.76%)
Oct 03, 2023 2.600 2.600 2.400 2.430 46,267 -0.20(-7.60%)
Oct 02, 2023 2.770 2.800 2.570 2.630 10,983 -0.20(-7.07%)
Sep 29, 2023 3.030 3.030 2.610 2.830 70,306 -0.12(-4.07%)
Sep 28, 2023 2.990 3.000 2.750 2.950 46,506 -0.04(-1.34%)
Sep 27, 2023 2.900 3.040 2.860 2.990 7,386 +0.10(+3.28%)
Sep 26, 2023 2.780 3.000 2.780 2.895 4,206 +0.04(+1.58%)
Sep 25, 2023 2.940 2.850 2.850 2.850 1,401 -0.08(-2.73%)
Sep 22, 2023 2.990 3.060 2.840 2.930 25,925 -0.03(-1.01%)
Sep 21, 2023 3.000 3.101 2.755 2.960 19,260 -0.04(-1.33%)
Sep 20, 2023 3.060 3.060 2.890 3.000 20,469 -0.06(-1.96%)
Sep 19, 2023 3.080 3.100 2.880 3.060 19,101 -0.06(-1.92%)
Sep 18, 2023 3.175 3.175 3.030 3.120 9,438 +0.03(+0.97%)
Sep 15, 2023 3.070 3.200 3.070 3.090 5,810 -0.12(-3.74%)
Sep 14, 2023 3.250 3.250 3.140 3.210 3,304 -0.02(-0.62%)
Sep 13, 2023 3.170 3.230 3.150 3.230 5,808 +0.03(+0.94%)
Sep 12, 2023 3.103 3.370 3.070 3.200 29,557 +0.13(+4.23%)
Sep 11, 2023 3.170 3.010 3.070 15,231 -0.43(-12.28%)
Sep 06, 2023 3.500 0 +0.08(+2.34%)
Sep 05, 2023 3.430 3.500 3.270 3.420 8,526 +0.13(+3.95%)
Sep 01, 2023 3.220 3.290 3.180 3.290 7,373 +0.03(+0.92%)
Aug 31, 2023 3.200 3.370 3.150 3.260 30,177 +0.03(+0.93%)
Aug 30, 2023 3.300 3.300 3.090 3.230 127,937 -0.08(-2.42%)
Aug 29, 2023 3.410 3.490 3.190 3.310 30,378 -0.08(-2.36%)
Aug 28, 2023 3.600 3.900 3.340 3.390 126,191 -0.29(-7.88%)
Aug 25, 2023 3.447 3.700 3.447 3.680 8,250 +0.11(+3.08%)
Aug 24, 2023 3.680 3.680 3.500 3.570 30,108 -0.03(-0.83%)
Aug 23, 2023 3.580 3.614 3.548 3.600 18,545 -0.09(-2.44%)
Aug 22, 2023 3.730 3.750 3.544 3.690 16,394 -0.02(-0.54%)
Aug 21, 2023 3.900 3.900 3.628 3.710 20,556 -0.16(-4.13%)
Aug 18, 2023 3.850 3.910 3.800 3.870 15,120 -0.07(-1.78%)
Aug 17, 2023 4.090 4.090 3.865 3.940 28,061 -0.04(-1.01%)
Aug 16, 2023 4.060 4.140 3.900 3.980 42,157 -0.03(-0.75%)
Aug 15, 2023 3.920 4.149 3.900 4.010 44,878 +0.21(+5.53%)
Aug 14, 2023 3.600 4.000 3.600 3.800 31,406 +0.12(+3.40%)
Aug 11, 2023 3.800 3.820 3.581 3.675 110,506 -0.12(-3.29%)
Aug 10, 2023 4.030 4.040 3.750 3.800 22,179 -0.15(-3.80%)
Aug 09, 2023 4.100 4.135 3.880 3.950 51,466 -0.12(-2.95%)
Aug 08, 2023 4.170 4.210 3.980 4.070 56,678 -0.04(-0.97%)
Aug 07, 2023 4.120 4.295 4.050 4.110 24,868 -0.06(-1.44%)
Aug 04, 2023 4.350 4.350 4.070 4.170 37,737 -0.11(-2.57%)
Aug 03, 2023 4.290 4.300 4.200 4.280 18,131 +0.04(+0.94%)
Aug 02, 2023 4.160 4.490 4.040 4.240 104,517 +0.10(+2.42%)
Aug 01, 2023 4.340 4.340 4.060 4.140 32,653 -0.24(-5.48%)
Jul 31, 2023 4.230 4.600 4.100 4.380 107,798 +0.32(+7.88%)
Jul 28, 2023 4.370 4.370 4.060 4.060 47,634 -0.35(-7.94%)
Jul 27, 2023 4.450 4.600 4.320 4.410 30,502 -0.11(-2.43%)
Jul 26, 2023 4.890 4.900 4.400 4.520 81,047 -0.41(-8.32%)
Jul 25, 2023 5.040 5.080 4.820 4.930 49,620 -0.11(-2.18%)
Jul 24, 2023 5.350 5.360 4.960 5.040 78,920 -0.23(-4.36%)
Jul 21, 2023 5.400 5.400 5.200 5.270 91,257 -0.07(-1.31%)
Jul 20, 2023 5.190 5.380 5.190 5.340 34,993 +0.04(+0.75%)
Jul 19, 2023 4.880 5.320 4.880 5.300 125,648 +0.20(+3.92%)
Jul 18, 2023 5.060 5.120 4.990 5.100 14,402 +0.03(+0.59%)
Jul 17, 2023 5.160 5.160 5.035 5.070 18,685 -0.05(-0.98%)
Jul 14, 2023 5.160 5.160 4.970 5.120 46,854 -0.01(-0.19%)
Jul 13, 2023 5.130 5.170 4.930 5.130 45,256 -0.13(-2.47%)
Jul 12, 2023 5.100 5.350 4.970 5.260 65,716 +0.16(+3.14%)
Jul 11, 2023 5.240 5.290 4.960 5.100 153,658 -0.29(-5.38%)
Jul 10, 2023 5.300 5.440 5.160 5.390 629,979 +0.14(+2.67%)
Jul 07, 2023 4.990 5.500 4.750 5.250 390,475 +0.25(+5.00%)
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.