Electrovaya Inc Historical Data - ELVA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
NASDAQ
Electrovaya Inc (ELVA)
Electrovaya Inc (ELVA) Historical

Electrovaya Inc (ELVA)

2.70

0.03

(1.12%)

Closed 26 April 6:00AM

Delayed by 15 minutes

2.79

0.09

(3.33%)

After Hours: 9:13AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	12.0481927711	2.49	2.79	2.49	25256	2.59244432	CS
4	0.4	16.7364016736	2.39	2.79	2.2494	29419	2.49044242	CS
12	0.28	11.1553784861	2.51	2.92	1.8	52632	2.46092409	CS
26	0.54	24	2.25	2.92	1.8	73588	2.50304663	CS
52	-0.17	-5.74324324324	2.96	3.54	1.67	49418	2.5109045	CS
156	-2.03	-42.1161825726	4.82	5.5	1.67	47447	3.16744941	CS
260	-2.03	-42.1161825726	4.82	5.5	1.67	47447	3.16744941	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745620500	2.7	0.03	1.12	2.64	2.705	2.61	22832
1745534100	2.67	0.09	3.49	2.59	2.68	2.545	28186
1745447700	2.58	0.02	0.78	2.61	2.61	2.525	34217
1745361300	2.56	0.03	1.19	2.5299999	2.6133	2.5299999	21712
1745274900	2.5299999	-0.04	-1.56	2.49	2.6322	2.49	16907
1744929300	2.57	0.05	1.98	2.46	2.5743999	2.46	16741
1744842900	2.52	-0.02	-0.59	2.5	2.59	2.49	38017
1744756500	2.535	0.09	3.47	2.44	2.58	2.44	13113
1744670100	2.45	-0.03	-1.21	2.42	2.48	2.4	18090
1744410900	2.48	0.14	5.98	2.32	2.49	2.3	17690
1744324500	2.34	0	0.00	2.2599999	2.395	2.2599999	17666
1744238100	2.34	0.06	2.63	2.25	2.37	2.2494	26663
1744151700	2.2799999	-0.11	-4.60	2.36	2.455	2.25	28976
1744065300	2.39	0.01	0.25	2.25	2.39	2.25	19470
1743806100	2.384	-0.18	-6.88	2.5	2.5	2.32	39325
1743719700	2.56	0.03	1.19	2.39	2.63	2.39	45433
1743633300	2.5299999	-0.11	-4.17	2.5	2.6499	2.4285	45599
1743546900	2.64	0.33	14.29	2.47	2.7	2.47	67884
1743460500	2.31	-0.07	-2.94	2.31	2.4318	2.3	23547
1743201300	2.38	-0.07	-2.86	2.39	2.45	2.3342	39726
1743114900	2.45	-0.02	-0.81	2.5	2.5999	2.4025	70611
1743028500	2.47	-0.11	-4.26	2.58	2.63	2.42	39731
1742942100	2.58	-0.13	-4.80	2.75	2.75	2.58	35233
1742855700	2.71	-0.05	-1.81	2.75	2.91	2.7	120412
1742596500	2.7599999	-0.09	-3.16	2.88	2.8807999	2.75	80437
1742510100	2.85	0.13	4.78	2.7599999	2.92	2.7599999	244148
1742423700	2.72	0.11	4.21	2.55	2.7344	2.55	69388
1742337300	2.61	-0.03	-1.14	2.55	2.69	2.55	29385
1742250900	2.64	0.14	5.60	2.5099999	2.65	2.5	27377
1741991700	2.5	0.04	1.63	2.46	2.5399	2.45	31053
1741905300	2.46	0.09	4.02	2.38	2.475	2.36	72134
1741818900	2.365	0.03	1.07	2.34	2.4	2.33	59992
1741732500	2.34	-0.11	-4.49	2.46	2.46	2.32	39976
1741646100	2.45	0.21	9.38	2.15	2.5402	2.15	137295
1741390500	2.24	0.06	2.75	2.225	2.3296	2.22	56999
1741304100	2.18	0.13	6.34	2.1	2.234	2.1	36473
1741217700	2.05	0.01	0.49	2.0236	2.08	2	74668
1741131300	2.04	-0.03	-1.45	2.09	2.15	1.8	92374
1741044900	2.07	-0.04	-1.90	2.2	2.22	2.07	95232
1740785700	2.11	-0.15	-6.64	2.21	2.2498	2.11	63369
1740699300	2.2599999	-0.05	-2.16	2.34	2.34	2.22	16399
1740612900	2.31	-0.06	-2.51	2.35	2.43	2.3001	20345
1740526500	2.3695	0.04	1.70	2.3	2.3695	2.2	32415
1740440100	2.33	0.04	1.75	2.25	2.37	2.25	51560
1740180900	2.29	-0.1	-4.18	2.33	2.4099	2.23	117637
1740094500	2.39	-0.02	-0.83	2.4	2.44	2.29	35822
1740008100	2.4101	-0.08	-3.21	2.49	2.5299999	2.4001	56510
1739921700	2.49	-0.01	-0.40	2.52	2.577	2.49	96029
1739576100	2.5	0.06	2.46	2.5	2.6	2.4	178986
1739489700	2.44	0.07	2.74	2.45	2.5	2.35	82599
1739403300	2.375	-0.1	-4.17	2.4054	2.4833	2.35	61599
1739316900	2.4783	-0.06	-2.24	2.54	2.54	2.44	17848
1739230500	2.535	0.09	3.47	2.52	2.56	2.4662	21674
1738971300	2.45	-0.04	-1.61	2.5	2.5384	2.45	19379
1738884900	2.49	-0.04	-1.58	2.54	2.5996	2.485	23072
1738798500	2.5299999	-0.1	-3.80	2.57	2.65	2.52	34839
1738712100	2.63	0.26	10.97	2.3944	2.6791	2.3301	30228
1738625700	2.37	-0.13	-5.20	2.21	2.43	2.1575	73365
1738366500	2.5	-0.08	-3.10	2.5099999	2.62	2.45	47082
1738280100	2.58	-0.02	-0.77	2.58	2.6468	2.45	128598
1738193700	2.6	-0.04	-1.52	2.65	2.66	2.5801	52945
1738107300	2.64	-0.02	-0.75	2.68	2.71	2.55	89441
1738020900	2.66	-0.08	-2.92	2.81	2.81	2.62	77031

Showcase Minerals (PK)

Ish $tips Eur-h

Dark Matter Token

Ish Dm Ppty Yld

Cabo Drilling (CE)

Shanghai Haohai Biologic... (PK)

Federal Home Loan Mortgage (QB)

Spdr Wrld Small

Ammsci Newenrgy

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions