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)

6.470 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.780 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%)
Oct 01, 2025 5.860 6.009 5.830 5.950 201,081 +0.06(+1.02%)
Sep 30, 2025 6.180 6.180 5.830 5.890 332,076 -0.25(-4.07%)
Sep 29, 2025 6.100 6.268 6.030 6.140 309,178 +0.05(+0.82%)
Sep 26, 2025 6.700 6.730 6.030 6.090 488,542 -0.51(-7.73%)
Sep 25, 2025 7.150 7.190 6.430 6.600 751,192 -0.84(-11.29%)
Sep 24, 2025 7.360 7.490 7.140 7.440 412,242 +0.21(+2.90%)
Sep 23, 2025 6.850 7.340 6.840 7.230 740,315 +0.43(+6.32%)
Sep 22, 2025 7.010 7.010 6.750 6.800 240,268 -0.20(-2.86%)
Sep 19, 2025 6.750 7.090 6.710 7.000 559,015 +0.23(+3.40%)
Sep 18, 2025 6.900 7.080 6.630 6.770 620,705 +0.16(+2.42%)
Sep 17, 2025 6.000 6.730 5.980 6.610 772,194 +0.65(+10.91%)
Sep 16, 2025 6.070 6.210 5.755 5.960 659,704 -0.14(-2.30%)
Sep 15, 2025 5.930 6.230 5.800 6.100 381,772 +0.20(+3.39%)
Sep 12, 2025 6.020 6.050 5.840 5.900 322,155 -0.07(-1.17%)
Sep 11, 2025 5.860 6.000 5.790 5.970 286,932 +0.15(+2.58%)
Sep 10, 2025 5.910 6.050 5.741 5.820 199,127 -0.05(-0.85%)
Sep 09, 2025 5.980 5.980 5.748 5.870 320,328 -0.04(-0.68%)
Sep 08, 2025 6.355 6.355 5.730 5.910 618,794 -0.26(-4.21%)
Sep 05, 2025 6.390 6.520 6.140 6.170 524,428 -0.22(-3.44%)
Sep 04, 2025 6.460 6.640 6.200 6.390 1,121,521 +0.03(+0.47%)
Sep 03, 2025 6.050 6.700 6.050 6.360 1,580,136 +0.60(+10.42%)
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.