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 )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 2.040 2.060 1.870 2.030 14,414 -0.01(-0.49%)
Aug 15, 2024 1.910 2.050 1.820 2.040 20,475 +0.08(+4.08%)
Aug 14, 2024 1.670 2.100 1.670 1.960 42,058 -0.09(-4.37%)
Aug 13, 2024 2.060 2.090 2.010 2.050 7,084 +0.04(+1.97%)
Aug 12, 2024 2.070 2.130 1.980 2.010 15,519 -0.06(-2.90%)
Aug 09, 2024 2.070 2.150 2.050 2.070 23,922 -0.01(-0.48%)
Aug 08, 2024 2.110 2.150 2.050 2.080 28,991 -0.01(-0.48%)
Aug 07, 2024 2.100 2.139 2.080 2.090 27,943 +0.02(+0.97%)
Aug 06, 2024 2.120 2.139 2.040 2.070 23,575 -0.15(-6.88%)
Aug 05, 2024 2.220 2.223 2.000 2.223 41,898 -0.01(-0.30%)
Aug 02, 2024 2.330 2.380 2.140 2.230 91,971 -0.13(-5.32%)
Aug 01, 2024 2.480 2.480 2.310 2.355 67,156 -0.10(-3.88%)
Jul 31, 2024 2.450 2.510 2.420 2.450 184,778 +0.02(+0.82%)
Jul 30, 2024 2.500 2.500 2.430 2.430 60,532 -0.09(-3.76%)
Jul 29, 2024 2.630 2.630 2.481 2.525 37,071 -0.03(-1.17%)
Jul 26, 2024 2.550 2.585 2.500 2.555 15,375 +0.04(+1.59%)
Jul 25, 2024 2.520 2.579 2.500 2.515 67,872 -0.01(-0.40%)
Jul 24, 2024 2.550 2.550 2.490 2.525 60,558 +0.03(+1.39%)
Jul 23, 2024 2.530 2.530 2.450 2.490 2,786 -0.01(-0.38%)
Jul 22, 2024 2.550 2.550 2.440 2.500 12,202 +0.04(+1.63%)
Jul 19, 2024 2.500 2.500 2.421 2.460 13,053 +0.03(+1.23%)
Jul 18, 2024 2.470 2.580 2.420 2.430 56,856 -0.03(-1.22%)
Jul 17, 2024 2.490 2.550 2.450 2.460 34,853 -0.03(-1.20%)
Jul 16, 2024 2.480 2.540 2.480 2.490 13,582 +0.00(+0.00%)
Jul 15, 2024 2.530 2.550 2.450 2.490 14,405 -0.02(-0.80%)
Jul 12, 2024 2.480 2.619 2.445 2.510 30,921 -0.04(-1.38%)
Jul 11, 2024 2.567 2.650 2.500 2.545 35,316 +0.09(+3.46%)
Jul 10, 2024 2.480 2.540 2.410 2.460 55,211 -0.04(-1.60%)
Jul 09, 2024 2.470 2.560 2.440 2.500 13,977 -0.00(-0.20%)
Jul 08, 2024 2.519 2.545 2.450 2.505 21,292 -0.08(-2.91%)
Jul 05, 2024 2.650 2.680 2.490 2.580 24,999 -0.09(-3.37%)
Jul 03, 2024 2.650 2.670 2.650 2.670 1,481 +0.08(+3.09%)
Jul 02, 2024 2.530 2.686 2.420 2.590 37,131 +0.05(+1.97%)
Jul 01, 2024 2.560 2.620 2.540 2.540 27,320 -0.04(-1.55%)
Jun 28, 2024 2.570 2.700 2.560 2.580 2,727 -0.01(-0.39%)
Jun 27, 2024 2.620 2.685 2.590 2.590 10,991 -0.06(-2.26%)
Jun 26, 2024 2.620 2.710 2.620 2.650 6,433 +0.03(+1.15%)
Jun 25, 2024 2.640 2.715 2.580 2.620 16,941 +0.02(+0.77%)
Jun 24, 2024 2.600 2.676 2.590 2.600 5,043 -0.01(-0.38%)
Jun 21, 2024 2.650 2.680 2.610 2.610 14,416 +0.00(+0.00%)
Jun 20, 2024 2.510 2.690 2.510 2.610 14,037 -0.12(-4.57%)
Jun 18, 2024 2.750 2.800 2.720 2.735 17,754 -0.02(-0.55%)
Jun 17, 2024 2.950 2.955 2.745 2.750 34,411 -0.22(-7.41%)
Jun 14, 2024 2.980 3.025 2.970 2.970 44,642 -0.10(-3.26%)
Jun 13, 2024 2.900 3.070 2.820 3.070 56,458 +0.19(+6.50%)
Jun 12, 2024 2.870 3.000 2.820 2.883 37,297 +0.03(+0.97%)
Jun 11, 2024 2.850 2.910 2.840 2.855 19,378 +0.02(+0.53%)
Jun 10, 2024 2.850 2.913 2.840 2.840 15,008 -0.01(-0.35%)
Jun 07, 2024 2.850 2.900 2.820 2.850 48,980 +0.00(+0.00%)
Jun 06, 2024 2.900 2.919 2.833 2.850 19,029 +0.00(+0.00%)
Jun 05, 2024 2.900 2.900 2.820 2.850 28,733 -0.02(-0.87%)
Jun 04, 2024 2.880 2.910 2.800 2.875 10,366 +0.00(+0.00%)
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.


 

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.