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

Electrovaya Inc. - Common Shares (NQ: ELVA )

2.600 -0.130 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.670 2.779 2.570 2.600 88,729 -0.13(-4.76%)
Nov 26, 2024 2.730 2.780 2.550 2.730 114,823 +0.01(+0.37%)
Nov 25, 2024 2.240 2.730 2.210 2.720 822,305 +0.36(+15.25%)
Nov 22, 2024 2.470 2.470 2.260 2.360 45,985 +0.04(+1.72%)
Nov 21, 2024 2.400 2.400 2.260 2.320 30,271 +0.00(+0.00%)
Nov 20, 2024 2.293 2.333 2.280 2.320 16,114 +0.03(+1.31%)
Nov 19, 2024 2.400 2.500 2.210 2.290 22,318 -0.09(-3.78%)
Nov 18, 2024 2.400 2.530 2.241 2.380 29,056 +0.04(+1.71%)
Nov 15, 2024 2.400 2.480 2.107 2.340 49,525 -0.06(-2.50%)
Nov 14, 2024 2.160 2.740 2.060 2.400 348,421 +0.27(+12.61%)
Nov 13, 2024 2.130 2.150 2.067 2.131 21,497 +0.04(+1.97%)
Nov 12, 2024 2.150 2.150 1.730 2.090 16,259 -0.04(-2.11%)
Nov 11, 2024 2.325 2.325 2.070 2.135 16,258 -0.07(-3.17%)
Nov 08, 2024 2.280 2.320 2.142 2.205 13,415 -0.02(-1.12%)
Nov 07, 2024 2.190 2.239 2.100 2.230 39,205 +0.08(+3.96%)
Nov 06, 2024 2.090 2.175 2.070 2.145 9,231 +0.06(+3.12%)
Nov 05, 2024 2.050 2.182 2.050 2.080 5,468 -0.02(-0.95%)
Nov 04, 2024 2.190 2.190 2.040 2.100 39,362 +0.04(+1.94%)
Nov 01, 2024 2.090 2.100 2.030 2.060 7,256 +0.00(+0.00%)
Oct 31, 2024 2.100 2.195 2.050 2.060 9,604 -0.06(-2.83%)
Oct 30, 2024 2.120 2.120 2.060 2.120 14,300 +0.02(+1.19%)
Oct 29, 2024 2.140 2.210 2.090 2.095 7,192 -0.01(-0.46%)
Oct 28, 2024 2.180 2.200 2.090 2.105 7,598 -0.03(-1.19%)
Oct 25, 2024 2.145 2.260 2.100 2.130 12,322 -0.09(-4.05%)
Oct 24, 2024 2.050 2.220 2.050 2.220 10,591 +0.06(+2.78%)
Oct 23, 2024 2.170 2.170 2.120 2.160 3,614 +0.04(+1.89%)
Oct 22, 2024 2.150 2.190 2.100 2.120 14,878 -0.01(-0.47%)
Oct 21, 2024 2.190 2.220 2.130 2.130 8,902 -0.08(-3.62%)
Oct 18, 2024 2.230 2.250 2.200 2.210 43,242 -0.07(-3.07%)
Oct 17, 2024 2.250 2.294 2.210 2.280 17,768 +0.02(+0.88%)
Oct 16, 2024 2.300 2.300 2.216 2.260 6,039 -0.02(-0.66%)
Oct 15, 2024 2.250 2.275 2.180 2.275 4,941 -0.08(-3.19%)
Oct 14, 2024 2.310 2.350 2.130 2.350 19,679 +0.04(+1.95%)
Oct 11, 2024 2.165 2.350 2.150 2.305 23,356 +0.05(+2.22%)
Oct 10, 2024 2.120 2.260 2.115 2.255 36,227 +0.09(+4.40%)
Oct 09, 2024 2.350 2.350 2.160 2.160 15,933 -0.19(-8.09%)
Oct 08, 2024 2.310 2.350 2.270 2.350 3,548 +0.06(+2.62%)
Oct 07, 2024 2.290 2.330 2.250 2.290 13,765 -0.01(-0.43%)
Oct 04, 2024 2.260 2.360 2.260 2.300 4,495 +0.02(+0.88%)
Oct 03, 2024 2.300 2.360 2.280 2.280 4,847 -0.08(-3.39%)
Oct 02, 2024 2.300 2.360 2.276 2.360 3,668 +0.08(+3.51%)
Oct 01, 2024 2.320 2.350 2.250 2.280 15,175 -0.05(-2.15%)
Sep 30, 2024 2.400 2.449 2.310 2.330 16,081 -0.03(-1.27%)
Sep 27, 2024 2.180 2.440 2.160 2.360 56,296 +0.19(+8.76%)
Sep 26, 2024 2.150 2.220 2.110 2.170 40,521 +0.00(+0.00%)
Sep 25, 2024 2.180 2.210 2.100 2.170 11,628 -0.01(-0.46%)
Sep 24, 2024 2.250 2.250 2.160 2.180 16,599 -0.09(-3.96%)
Sep 23, 2024 2.300 2.300 2.260 2.270 10,817 +0.02(+0.89%)
Sep 20, 2024 2.240 2.293 2.230 2.250 21,328 +0.02(+0.67%)
Sep 19, 2024 2.250 2.330 2.230 2.235 14,059 -0.01(-0.45%)
Sep 18, 2024 2.280 2.300 2.210 2.245 9,473 -0.03(-1.54%)
Sep 17, 2024 2.170 2.280 2.170 2.280 12,182 +0.10(+4.54%)
Sep 16, 2024 2.250 2.250 2.180 2.181 19,998 -0.07(-3.07%)
Sep 13, 2024 2.140 2.260 2.140 2.250 29,606 +0.08(+3.69%)
Sep 12, 2024 2.120 2.230 2.120 2.170 25,632 +0.03(+1.40%)
Sep 11, 2024 2.030 2.270 2.030 2.140 38,214 +0.13(+6.47%)
Sep 10, 2024 2.010 2.020 1.960 2.010 73,523 +0.01(+0.50%)
Sep 09, 2024 1.890 2.020 1.880 2.000 57,062 +0.07(+3.63%)
Sep 06, 2024 1.970 1.990 1.930 1.930 30,852 -0.05(-2.53%)
Sep 05, 2024 2.020 2.030 1.980 1.980 24,672 -0.04(-1.98%)
Sep 04, 2024 2.000 2.040 1.990 2.020 11,555 +0.05(+2.54%)
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.