ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Electrovaya Inc. - Common Shares (NQ:ELVA)

7.980 +0.110 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.930 7.992 7.720 7.980 318,213 +0.11(+1.40%)
Dec 24, 2025 7.720 7.960 7.590 7.870 387,281 +0.14(+1.81%)
Dec 23, 2025 7.500 7.830 7.350 7.730 519,268 +0.23(+3.07%)
Dec 22, 2025 6.790 7.534 6.790 7.500 764,712 +0.72(+10.62%)
Dec 19, 2025 6.730 6.910 6.587 6.780 449,575 +0.04(+0.59%)
Dec 18, 2025 6.530 7.320 6.470 6.740 660,187 +0.43(+6.81%)
Dec 17, 2025 6.570 6.670 6.280 6.310 372,328 -0.24(-3.66%)
Dec 16, 2025 6.640 6.990 6.410 6.550 525,153 -0.11(-1.65%)
Dec 15, 2025 6.660 6.690 6.240 6.660 733,536 +0.04(+0.60%)
Dec 12, 2025 6.990 6.990 6.250 6.620 1,407,423 -0.32(-4.61%)
Dec 11, 2025 5.630 6.960 5.030 6.940 2,588,133 +1.56(+29.00%)
Dec 10, 2025 5.470 5.500 5.245 5.380 821,189 +0.00(+0.00%)
Dec 09, 2025 5.290 5.500 5.250 5.380 445,464 +0.05(+0.94%)
Dec 08, 2025 5.410 5.410 5.090 5.330 668,820 -0.03(-0.56%)
Dec 05, 2025 5.320 5.420 5.160 5.360 681,503 +0.10(+1.90%)
Dec 04, 2025 4.960 5.360 4.870 5.260 690,089 +0.34(+6.91%)
Dec 03, 2025 4.650 4.935 4.585 4.920 556,198 +0.24(+5.13%)
Dec 02, 2025 4.710 4.850 4.650 4.680 549,081 +0.08(+1.74%)
Dec 01, 2025 4.650 4.650 4.480 4.600 414,118 -0.13(-2.75%)
Nov 28, 2025 4.720 4.780 4.620 4.730 251,227 +0.06(+1.28%)
Nov 26, 2025 4.530 4.690 4.490 4.670 698,127 +0.15(+3.32%)
Nov 25, 2025 4.250 4.590 4.230 4.520 629,352 +0.29(+6.86%)
Nov 24, 2025 4.350 4.470 4.210 4.230 595,488 -0.07(-1.63%)
Nov 21, 2025 4.300 4.320 4.100 4.300 1,262,912 -0.01(-0.23%)
Nov 20, 2025 4.560 4.750 4.280 4.310 614,108 -0.22(-4.86%)
Nov 19, 2025 4.660 4.780 4.485 4.530 898,746 -0.06(-1.31%)
Nov 18, 2025 4.630 4.750 4.565 4.590 476,938 -0.05(-1.08%)
Nov 17, 2025 4.770 4.980 4.610 4.640 615,144 -0.11(-2.32%)
Nov 14, 2025 4.560 4.930 4.520 4.750 1,031,848 -0.27(-5.38%)
Nov 13, 2025 5.090 5.090 4.900 5.020 506,217 -0.08(-1.57%)
Nov 12, 2025 5.150 5.225 5.020 5.100 382,813 +0.01(+0.20%)
Nov 11, 2025 5.380 5.380 5.030 5.090 602,573 -0.31(-5.74%)
Nov 10, 2025 5.490 5.580 5.330 5.400 584,320 +0.06(+1.12%)
Nov 07, 2025 5.010 5.370 5.000 5.340 1,094,830 +0.18(+3.49%)
Nov 06, 2025 5.620 5.620 5.130 5.160 1,254,061 -0.44(-7.86%)
Nov 05, 2025 5.380 5.650 5.300 5.600 2,096,029 -0.20(-3.45%)
Nov 04, 2025 6.250 6.300 5.735 5.800 584,347 -0.58(-9.09%)
Nov 03, 2025 6.590 6.720 6.230 6.380 289,301 -0.09(-1.39%)
Oct 31, 2025 6.480 6.580 6.380 6.470 180,133 +0.01(+0.15%)
Oct 30, 2025 6.420 6.840 6.360 6.460 340,489 -0.03(-0.46%)
Oct 29, 2025 6.190 6.620 6.150 6.490 387,493 +0.34(+5.53%)
Oct 28, 2025 6.260 6.486 6.110 6.150 329,195 -0.13(-2.07%)
Oct 27, 2025 6.770 6.940 6.171 6.280 263,114 -0.32(-4.85%)
Oct 24, 2025 6.550 6.920 6.425 6.600 398,760 +0.31(+4.93%)
Oct 23, 2025 6.020 6.350 6.020 6.290 333,416 +0.29(+4.83%)
Oct 22, 2025 6.480 6.550 5.820 6.000 642,662 -0.45(-6.98%)
Oct 21, 2025 6.510 6.510 6.300 6.450 211,172 -0.03(-0.46%)
Oct 20, 2025 6.750 6.760 6.300 6.480 438,145 -0.14(-2.11%)
Oct 17, 2025 6.570 6.775 6.420 6.620 630,476 -0.17(-2.50%)
Oct 16, 2025 7.280 7.370 6.760 6.790 320,402 -0.52(-7.11%)
Oct 15, 2025 7.380 7.505 7.040 7.310 368,664 -0.06(-0.81%)
Oct 14, 2025 7.410 7.520 6.780 7.370 481,267 -0.24(-3.15%)
Oct 13, 2025 6.720 7.719 6.710 7.610 1,163,261 +0.97(+14.61%)
Oct 10, 2025 6.500 7.033 6.495 6.640 870,503 +0.10(+1.53%)
Oct 09, 2025 6.550 6.660 6.345 6.540 366,915 -0.01(-0.15%)
Oct 08, 2025 6.720 6.480 6.550 368,752 -0.09(-1.36%)
Oct 07, 2025 6.830 6.910 6.390 6.640 732,319 -0.10(-1.48%)
Oct 06, 2025 6.620 6.790 6.370 6.740 1,375,946 +0.56(+9.06%)
Oct 03, 2025 5.830 6.310 5.810 6.180 488,190 +0.34(+5.82%)
Oct 02, 2025 5.950 6.090 5.750 5.840 270,880 -0.11(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.