Electrovaya Inc. - Common Shares (ELVA)

7.2400
-0.4100 (-5.36%)
NASDAQ · Last Trade: Mar 22nd, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Electrovaya Inc. - Common Shares (ELVA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20267.667.667.137.24251,8457.24
3/19/20267.467.777.287.65141,2157.65
3/18/20268.128.187.597.59186,7597.59
3/17/20268.248.498.028.25343,9208.25
3/16/20268.078.468.018.25190,9148.25
3/13/20268.708.847.867.98472,0097.98
3/12/20268.368.838.288.62266,4758.62
3/11/20268.248.598.128.55310,7048.55
3/10/20267.698.457.698.17447,7108.17
3/09/20267.527.837.417.76457,7787.76
3/06/20267.558.077.537.79557,1147.79
3/05/20268.148.197.407.78541,9437.78
3/04/20267.358.257.358.15649,0128.15
3/03/20267.367.487.057.34301,6157.34
3/02/20267.357.857.337.72253,2617.72
2/27/20267.607.697.447.56214,5897.56
2/26/20267.687.857.457.81225,9587.81
2/25/20268.108.107.537.68314,6977.68
2/24/20267.348.037.308.00576,0398.00
2/23/20267.677.677.167.30496,1987.30
2/20/20267.868.107.677.67519,5697.67
2/19/20268.088.137.658.04577,5798.04
2/18/20267.898.217.838.15454,3008.15
2/17/20267.707.977.637.85380,5617.85
2/13/20267.668.207.267.751,210,1637.75
2/12/20269.399.508.688.75541,5568.75
2/11/20269.339.408.909.31331,2569.31
2/10/20269.499.539.069.08277,2069.08
2/09/20268.999.488.609.41551,6239.41
2/06/20268.499.078.418.85521,3118.85
2/05/20269.009.108.118.16973,2828.16
2/04/202611.1811.419.049.221,117,2209.22
2/03/202611.0411.8810.6311.121,061,75911.12
2/02/202610.7411.4010.2411.23593,83911.23
1/30/202610.3410.9410.1510.83667,32910.83
1/29/202610.8110.819.9410.56908,47210.56
1/28/202610.9411.0710.4810.66374,53210.66
1/27/202610.2210.9310.0610.91612,43010.91
1/26/202611.0111.2510.2610.371,454,46510.37
1/23/202611.1511.4610.8511.02941,99511.02
1/22/202610.9411.1610.6011.08654,77411.08
1/21/202610.7610.9510.0410.712,096,79910.71
1/20/20269.6610.759.5410.611,085,31410.61
1/16/20269.109.969.009.82693,4359.82
1/15/20268.889.228.679.06450,2989.06
1/14/20268.538.808.328.69343,3778.69
1/13/20268.999.058.238.56730,8378.56
1/12/20268.849.018.548.97293,9718.97
1/09/20268.758.998.658.85358,2458.85
1/08/20268.698.858.398.73381,9338.73
1/07/20268.659.128.508.74419,7848.74
1/06/20268.538.788.138.68568,6068.68
1/05/20268.058.758.058.48942,5378.48
1/02/20267.908.447.857.92649,1967.92
12/31/20257.747.907.557.90234,0007.90
12/30/20257.897.977.727.74379,9987.74
12/29/20257.907.937.657.84306,2617.84
12/26/20257.937.997.727.98318,2667.98
12/24/20257.727.967.597.87387,2817.87
12/23/20257.507.837.357.73519,2687.73
12/22/20256.797.536.797.50764,7127.50