Skip to main content

Electrovaya Inc. - Common Shares (NQ: ELVA )

2.915 +0.060 (+2.10%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.850 2.910 2.840 2.855 19,378 +0.02(+0.53%)
Jun 10, 2024 2.850 2.913 2.840 2.840 15,008 -0.01(-0.35%)
Jun 07, 2024 2.850 2.900 2.820 2.850 48,980 +0.00(+0.00%)
Jun 06, 2024 2.900 2.919 2.833 2.850 19,029 +0.00(+0.00%)
Jun 05, 2024 2.900 2.900 2.820 2.850 28,733 -0.02(-0.87%)
Jun 04, 2024 2.880 2.910 2.800 2.875 10,366 +0.00(+0.00%)
Jun 03, 2024 2.895 2.930 2.871 2.875 10,826 +0.02(+0.88%)
May 31, 2024 2.868 2.901 2.837 2.850 13,314 +0.00(+0.00%)
May 30, 2024 2.950 2.990 2.750 2.850 18,474 -0.02(-0.84%)
May 29, 2024 2.690 2.890 2.690 2.874 129,699 +0.05(+1.91%)
May 28, 2024 2.750 2.820 2.710 2.820 60,589 -0.04(-1.40%)
May 24, 2024 2.850 2.950 2.790 2.860 13,783 -0.02(-0.69%)
May 23, 2024 2.910 2.910 2.880 2.880 1,496 -0.09(-3.03%)
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%)
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.