NasdaqCM - Delayed Quote USD

Electrovaya Inc. (ELVA)

Compare
2.4700
-0.0200
(-0.80%)
At close: January 15 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.56002.63002.47002.47002.470041,000
Jan 14, 20252.42002.52002.42002.51002.510033,000
Jan 13, 20252.37002.46002.31002.38002.380065,400
Jan 10, 20252.42002.54002.40002.46002.460068,300
Jan 8, 20252.61002.64002.45002.50002.500082,600
Jan 7, 20252.74002.74002.61002.62002.620086,400
Jan 6, 20252.70002.73002.54002.68002.6800174,600
Jan 3, 20252.50002.68002.48002.63002.6300107,000
Jan 2, 20252.51002.60002.46002.55002.5500115,000
Dec 31, 20242.60002.65002.41002.48002.4800144,600
Dec 30, 20242.51002.76002.50002.54002.5400362,000
Dec 27, 20242.49002.52002.22002.45002.450080,900
Dec 26, 20242.30002.52002.25002.42002.420090,900
Dec 24, 20242.19002.25002.17002.23002.230024,900
Dec 23, 20242.16002.22002.15002.17002.170035,800
Dec 20, 20242.11002.22002.11002.18002.1800103,300
Dec 19, 20242.16002.25002.11002.11002.110057,600
Dec 18, 20242.20002.28002.16002.16002.1600185,800
Dec 17, 20242.20002.30002.15002.15002.1500424,000
Dec 16, 20242.51002.58002.40002.40002.400090,600
Dec 13, 20242.90002.90002.51002.58002.5800184,200
Dec 12, 20242.55002.85002.36002.85002.8500202,500
Dec 11, 20242.60002.70002.51002.53002.530045,600
Dec 10, 20242.76002.76002.50002.58002.5800125,100
Dec 9, 20242.83002.83002.65002.73002.730048,400
Dec 6, 20242.80002.85002.65002.74002.7400104,700
Dec 5, 20242.80002.83002.70002.77002.770093,900
Dec 4, 20242.83002.85002.70002.76002.760064,600
Dec 3, 20242.75002.91002.75002.82002.8200170,200
Dec 2, 20242.54002.70002.54002.68002.680058,200
Nov 29, 20242.60002.66002.59002.64002.640026,900
Nov 27, 20242.67002.78002.57002.60002.600088,700
Nov 26, 20242.73002.78002.55002.73002.7300114,800
Nov 25, 20242.24002.73002.21002.72002.7200822,100
Nov 22, 20242.47002.47002.26002.36002.360046,000
Nov 21, 20242.40002.40002.26002.32002.320030,300
Nov 20, 20242.29002.33002.28002.32002.320016,100
Nov 19, 20242.40002.50002.21002.29002.290022,300
Nov 18, 20242.40002.53002.24002.38002.380029,100
Nov 15, 20242.40002.48002.11002.34002.340049,400
Nov 14, 20242.16002.74002.06002.40002.4000348,400
Nov 13, 20242.13002.15002.07002.13002.130021,500
Nov 12, 20242.15002.15001.73002.09002.090016,300
Nov 11, 20242.33002.33002.07002.13002.130016,300
Nov 8, 20242.28002.32002.14002.21002.210013,400
Nov 7, 20242.19002.24002.10002.23002.230039,200
Nov 6, 20242.09002.17002.07002.15002.15009,200
Nov 5, 20242.05002.18002.05002.08002.08005,500
Nov 4, 20242.19002.19002.04002.10002.100039,400
Nov 1, 20242.09002.10002.03002.06002.06007,300
Oct 31, 20242.10002.20002.05002.06002.06009,600
Oct 30, 20242.12002.12002.06002.12002.120014,300
Oct 29, 20242.14002.21002.09002.10002.10007,200
Oct 28, 20242.18002.20002.09002.10002.10007,600
Oct 25, 20242.15002.26002.10002.13002.130012,300
Oct 24, 20242.05002.22002.05002.22002.220010,600
Oct 23, 20242.17002.17002.12002.16002.16003,600
Oct 22, 20242.15002.19002.10002.12002.120014,900
Oct 21, 20242.19002.22002.13002.13002.13008,900
Oct 18, 20242.23002.25002.20002.21002.210043,200
Oct 17, 20242.25002.29002.21002.28002.280017,800
Oct 16, 20242.30002.30002.22002.26002.26006,000
Oct 15, 20242.25002.28002.18002.28002.28004,900
Oct 14, 20242.31002.35002.13002.35002.350019,700
Oct 11, 20242.17002.35002.15002.31002.310023,400
Oct 10, 20242.12002.26002.12002.26002.260036,200
Oct 9, 20242.35002.35002.16002.16002.160015,900
Oct 8, 20242.31002.35002.27002.35002.35003,500
Oct 7, 20242.29002.33002.25002.29002.290013,800
Oct 4, 20242.26002.36002.26002.30002.30004,500
Oct 3, 20242.30002.36002.28002.28002.28004,800
Oct 2, 20242.30002.36002.28002.36002.36003,700
Oct 1, 20242.32002.35002.25002.28002.280015,200
Sep 30, 20242.40002.45002.31002.33002.330016,100
Sep 27, 20242.18002.44002.16002.36002.360056,300
Sep 26, 20242.15002.22002.11002.17002.170040,500
Sep 25, 20242.18002.21002.10002.17002.170011,600
Sep 24, 20242.25002.25002.16002.18002.180016,600
Sep 23, 20242.30002.30002.26002.27002.270010,800
Sep 20, 20242.24002.29002.23002.25002.250021,300
Sep 19, 20242.25002.33002.23002.24002.240014,100
Sep 18, 20242.28002.30002.21002.25002.25009,500
Sep 17, 20242.17002.28002.17002.28002.280012,200
Sep 16, 20242.25002.25002.18002.18002.180020,000
Sep 13, 20242.14002.26002.14002.25002.250029,600
Sep 12, 20242.12002.23002.12002.17002.170025,600
Sep 11, 20242.03002.27002.03002.14002.140038,000
Sep 10, 20242.01002.02001.96002.01002.010073,500
Sep 9, 20241.89002.02001.88002.00002.000057,100
Sep 6, 20241.97001.99001.93001.93001.930030,900
Sep 5, 20242.02002.03001.98001.98001.980024,700
Sep 4, 20242.00002.04001.99002.02002.020011,600
Sep 3, 20242.00002.00001.97001.97001.97005,200
Aug 30, 20241.96002.04001.96002.01002.010011,700
Aug 29, 20241.98002.02001.95001.99001.990026,700
Aug 28, 20242.02002.04001.98002.00002.000013,200
Aug 27, 20242.04002.06002.02002.04002.040011,200
Aug 26, 20242.07002.10002.03002.04002.040011,100
Aug 23, 20242.10002.14002.00002.11002.110022,800
Aug 22, 20242.14002.15002.05002.08002.08008,600
Aug 21, 20242.06002.14002.06002.10002.100013,800
Aug 20, 20242.00002.11002.00002.07002.07009,100
Aug 19, 20241.95002.11001.95002.06002.060037,000
Aug 16, 20242.04002.06001.87002.03002.030014,400
Aug 15, 20241.91002.05001.82002.04002.040020,500
Aug 14, 20241.67002.10001.67001.96001.960042,100
Aug 13, 20242.06002.09002.01002.05002.05007,100
Aug 12, 20242.07002.13001.98002.01002.010015,500
Aug 9, 20242.07002.15002.05002.07002.070023,900
Aug 8, 20242.11002.15002.05002.08002.080029,000
Aug 7, 20242.10002.14002.08002.09002.090027,900
Aug 6, 20242.12002.14002.04002.07002.070023,600
Aug 5, 20242.22002.22002.00002.22002.220041,900
Aug 2, 20242.33002.38002.14002.23002.230092,000
Aug 1, 20242.48002.48002.31002.36002.360067,200
Jul 31, 20242.45002.51002.42002.45002.4500184,800
Jul 30, 20242.50002.50002.43002.43002.430060,500
Jul 29, 20242.63002.63002.48002.53002.530037,100
Jul 26, 20242.55002.59002.50002.56002.560015,400
Jul 25, 20242.52002.58002.50002.52002.520067,900
Jul 24, 20242.55002.55002.49002.53002.530060,600
Jul 23, 20242.53002.53002.45002.49002.49002,800
Jul 22, 20242.55002.55002.44002.50002.500012,100
Jul 19, 20242.50002.50002.42002.46002.460013,100
Jul 18, 20242.47002.58002.42002.43002.430056,900
Jul 17, 20242.49002.55002.45002.46002.460034,900
Jul 16, 20242.48002.54002.48002.49002.490013,600
Jul 15, 20242.53002.55002.45002.49002.490014,400
Jul 12, 20242.48002.62002.44002.51002.510030,900
Jul 11, 20242.57002.65002.50002.55002.550035,300
Jul 10, 20242.48002.54002.41002.46002.460055,200
Jul 9, 20242.47002.56002.44002.50002.500014,000
Jul 8, 20242.52002.55002.45002.51002.510021,300
Jul 5, 20242.65002.68002.49002.58002.580025,000
Jul 3, 20242.65002.67002.65002.67002.67001,500
Jul 2, 20242.53002.69002.42002.59002.590037,100
Jul 1, 20242.56002.62002.54002.54002.540027,300
Jun 28, 20242.57002.70002.56002.58002.58002,700
Jun 27, 20242.62002.69002.59002.59002.590011,000
Jun 26, 20242.62002.71002.62002.65002.65006,400
Jun 25, 20242.64002.72002.58002.62002.620016,900
Jun 24, 20242.60002.68002.59002.60002.60005,000
Jun 21, 20242.65002.68002.61002.61002.610014,400
Jun 20, 20242.51002.69002.51002.61002.610014,000
Jun 18, 20242.75002.80002.72002.73002.730017,700
Jun 17, 20242.95002.96002.75002.75002.750034,400
Jun 14, 20242.98003.03002.97002.97002.970044,600
Jun 13, 20242.90003.07002.82003.07003.070056,500
Jun 12, 20242.87003.00002.82002.88002.880037,300
Jun 11, 20242.85002.91002.84002.86002.860019,400
Jun 10, 20242.85002.91002.84002.84002.840015,000
Jun 7, 20242.85002.90002.82002.85002.850049,000
Jun 6, 20242.90002.92002.83002.85002.850019,000
Jun 5, 20242.90002.90002.82002.85002.850028,700
Jun 4, 20242.88002.91002.80002.88002.880010,400
Jun 3, 20242.90002.93002.87002.88002.880010,800
May 31, 20242.87002.90002.84002.85002.850013,300
May 30, 20242.95002.99002.75002.85002.850018,500
May 29, 20242.69002.89002.69002.87002.8700129,700
May 28, 20242.75002.82002.71002.82002.820060,500
May 24, 20242.85002.95002.79002.86002.860013,800
May 23, 20242.91002.91002.88002.88002.88001,500
May 22, 20243.00003.00002.87002.97002.970010,600
May 21, 20242.93003.00002.93003.00003.000016,700
May 20, 20242.99003.12002.85002.93002.930030,500
May 17, 20242.95003.03002.90002.99002.990036,200
May 16, 20243.15003.15002.95003.03003.030075,000
May 15, 20243.16003.18003.06003.09003.090031,200
May 14, 20243.38003.38002.98003.16003.160068,400
May 13, 20243.20003.54003.13003.54003.540050,800
May 10, 20243.29003.29003.13003.20003.200012,400
May 9, 20243.26003.26003.15003.15003.15003,300
May 8, 20243.19003.26003.14003.26003.26001,400
May 7, 20243.23003.32003.14003.19003.19004,600
May 6, 20243.19003.30003.19003.23003.230011,700
May 3, 20243.48003.48003.18003.19003.190022,900
May 2, 20243.16003.37003.06003.22003.220026,400
May 1, 20243.13003.20003.02003.20003.20006,200
Apr 30, 20243.21003.32003.11003.26003.260025,700
Apr 29, 20243.31003.35003.14003.14003.140036,800
Apr 26, 20243.03003.24002.98003.23003.230043,100
Apr 25, 20242.96003.14002.96003.01003.010019,300
Apr 24, 20243.04003.12002.91003.10003.10006,100
Apr 23, 20243.08003.23003.02003.05003.050025,900
Apr 22, 20243.01003.16002.97003.07003.070011,200
Apr 19, 20242.95003.12002.82002.99002.990010,400
Apr 18, 20242.92002.98002.91002.91002.910010,800
Apr 17, 20243.11003.11002.95003.03003.03009,100
Apr 16, 20243.12003.15002.92002.94002.940022,700
Apr 15, 20243.24003.30003.05003.08003.080036,500
Apr 12, 20243.36003.36003.24003.26003.260028,100
Apr 11, 20243.38003.44003.36003.36003.360017,200
Apr 10, 20243.37003.45003.37003.37003.37006,700
Apr 9, 20243.41003.53003.41003.46003.46008,100
Apr 8, 20243.46003.54003.40003.40003.400014,800
Apr 5, 20243.51003.57003.38003.45003.450016,700
Apr 4, 20243.47003.58003.42003.58003.58009,700
Apr 3, 20243.38003.54003.35003.51003.510032,000
Apr 2, 20243.35003.57003.26003.38003.380037,600
Apr 1, 20243.69003.83003.57003.62003.620031,000
Mar 28, 20243.70003.81003.60003.66003.660033,600
Mar 27, 20243.94003.94003.65003.74003.740082,100
Mar 26, 20243.91003.95003.86003.89003.890022,100
Mar 25, 20243.85003.95003.83003.95003.950025,300
Mar 22, 20243.80003.95003.80003.92003.920032,400
Mar 21, 20243.98004.02003.84003.84003.840030,900
Mar 20, 20243.82003.98003.76003.96003.960021,000
Mar 19, 20243.92003.95003.70003.95003.950021,600
Mar 18, 20243.87003.93003.77003.92003.920050,900
Mar 15, 20243.89004.04003.84003.99003.990011,900
Mar 14, 20244.07004.07003.90003.90003.900011,900
Mar 13, 20243.95004.05003.95004.03004.030014,900
Mar 12, 20243.96004.05003.90003.94003.940028,400
Mar 11, 20243.99004.13003.99004.02004.020028,800
Mar 8, 20244.08004.08003.99003.99003.990014,300
Mar 7, 20243.95004.13003.95004.00004.000016,800
Mar 6, 20244.10004.11004.00004.00004.000011,100
Mar 5, 20243.94004.04003.90003.97003.970023,200
Mar 4, 20244.00004.07003.95004.04004.040032,700
Mar 1, 20244.24004.24003.96004.04004.040027,800
Feb 29, 20244.08004.12004.02004.05004.050014,200
Feb 28, 20244.09004.11004.01004.08004.080021,900
Feb 27, 20244.14004.14003.97004.11004.110024,000
Feb 26, 20243.99004.10003.95004.07004.070045,300
Feb 23, 20244.00004.09004.00004.05004.050011,900
Feb 22, 20244.14004.14004.00004.06004.060049,100
Feb 21, 20244.09004.15004.02004.08004.080044,100
Feb 20, 20244.21004.21003.95004.09004.090025,400
Feb 16, 20244.00004.13003.89004.08004.080044,800
Feb 15, 20244.01004.20004.00004.03004.030038,500
Feb 14, 20244.22004.22004.02004.10004.100042,700
Feb 13, 20244.34004.34003.89004.10004.1000144,000
Feb 12, 20244.26004.35004.14004.30004.300078,800
Feb 9, 20244.13004.35003.89004.24004.2400595,000
Feb 8, 20243.50004.01003.50004.00004.0000100,000
Feb 7, 20243.80003.83003.70003.83003.830038,200
Feb 6, 20243.60003.86003.57003.76003.760041,500
Feb 5, 20243.81003.81003.45003.61003.610012,100
Feb 2, 20243.76003.82003.45003.69003.690030,500
Feb 1, 20243.51003.90003.50003.79003.790044,500
Jan 31, 20243.60003.63003.40003.58003.580010,100
Jan 30, 20243.75003.75003.54003.66003.660015,600
Jan 29, 20243.55003.77003.55003.69003.690031,300
Jan 26, 20243.39003.54003.38003.54003.540011,700
Jan 25, 20243.57003.58003.31003.44003.440033,000
Jan 24, 20243.60003.60003.45003.57003.570024,100
Jan 23, 20243.46003.63003.46003.57003.57006,800
Jan 22, 20243.56003.73003.42003.46003.460025,200
Jan 19, 20243.61003.66003.50003.58003.580027,700
Jan 18, 20243.42003.55003.19003.55003.550020,100
Jan 17, 20243.41003.41003.15003.39003.390095,100
Jan 16, 20243.72003.73003.38003.44003.440048,800

Related Tickers

FLUX Flux Power Holdings, Inc.
1.7600
+1.15%
 
MNSEF Magnis Energy Technologies Ltd
0.0200
0.00%
 
NEOV NeoVolta Inc.
4.4000
+4.51%
 
PPSI Pioneer Power Solutions, Inc.
4.0200
+1.26%
 
RFIL RF Industries, Ltd.
4.1110
+4.34%
 
ENS EnerSys
93.79
+1.24%
 
EGT.V Eguana Technologies Inc.
0.0200
+33.33%
 
NVNXF NOVONIX Limited
0.4400
0.00%
 
IPWR Ideal Power Inc.
7.50
+4.60%
 
FREY FREYR Battery, Inc.
2.3100
+2.21%