Electrovaya Inc. ELVA
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$6,43-0,09 (-%1,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,43 | -%1,46 | $6,51 | $6,59 | $6,38 | 275,00K |
| 2026-09-30 | $6,52 | +%2,68 | $6,39 | $6,60 | $6,31 | 289,30K |
| 2026-09-29 | $6,35 | +%3,59 | $6,25 | $6,43 | $6,19 | 578,60K |
| 2026-09-28 | $6,13 | -%3,46 | $6,25 | $6,25 | $6,01 | 471,60K |
| 2026-09-25 | $6,35 | -%0,63 | $6,45 | $6,51 | $6,30 | 254,20K |
| 2026-09-24 | $6,39 | -%0,93 | $6,36 | $6,48 | $6,31 | 271,00K |
| 2026-09-23 | $6,45 | -%4,16 | $6,67 | $6,71 | $6,45 | 307,40K |
| 2026-09-22 | $6,73 | -%0,59 | $6,74 | $6,79 | $6,62 | 366,60K |
| 2026-09-21 | $6,77 | +%2,42 | $6,78 | $6,86 | $6,67 | 391,00K |
| 2026-09-18 | $6,61 | +%1,85 | $6,55 | $6,62 | $6,38 | 313,90K |
| 2026-09-17 | $6,49 | +%4,85 | $6,38 | $6,67 | $6,38 | 364,40K |
| 2026-09-16 | $6,19 | -%0,16 | $6,25 | $6,29 | $6,03 | 355,70K |
| 2026-09-15 | $6,20 | -%2,82 | $6,32 | $6,40 | $6,17 | 216,70K |
| 2026-09-14 | $6,38 | -%0,78 | $6,18 | $6,41 | $6,15 | 387,60K |
| 2026-09-11 | $6,43 | -%2,43 | $6,79 | $6,79 | $6,36 | 369,00K |
| 2026-09-10 | $6,59 | -%2,80 | $6,62 | $6,80 | $6,58 | 238,20K |
| 2026-09-09 | $6,78 | -%5,17 | $7,13 | $7,25 | $6,76 | 315,40K |
| 2026-09-08 | $7,15 | +%3,62 | $7,04 | $7,32 | $7,00 | 396,40K |
| 2026-09-04 | $6,90 | +%2,22 | $6,77 | $6,92 | $6,77 | 252,20K |
| 2026-09-03 | $6,75 | +%4,33 | $6,54 | $6,78 | $6,46 | 242,70K |
| 2026-09-02 | $6,47 | -%1,07 | $6,59 | $6,60 | $6,41 | 472,30K |
| 2026-09-01 | $6,54 | -%1,65 | $6,56 | $6,61 | $6,43 | 284,40K |
| 2026-08-31 | $6,65 | %0,00 | $6,61 | $6,69 | $6,41 | 505,70K |
| 2026-08-28 | $6,65 | -%2,78 | $6,87 | $6,99 | $6,56 | 554,10K |
| 2026-08-27 | $6,84 | +%4,43 | $6,73 | $6,86 | $6,57 | 502,00K |
| 2026-08-26 | $6,55 | -%1,80 | $6,68 | $6,80 | $6,43 | 425,20K |
| 2026-08-25 | $6,67 | +%4,22 | $6,56 | $6,76 | $6,47 | 635,40K |
| 2026-08-24 | $6,40 | -%3,61 | $6,56 | $6,56 | $6,23 | 507,10K |
| 2026-08-21 | $6,64 | -%0,60 | $6,67 | $6,87 | $6,49 | 565,30K |
| 2026-08-20 | $6,68 | -%8,74 | $7,32 | $7,32 | $6,48 | 1,07M |
| 2026-08-19 | $7,32 | -%2,40 | $7,50 | $7,73 | $7,16 | 529,90K |
| 2026-08-18 | $7,50 | -%2,60 | $7,49 | $7,67 | $7,40 | 455,80K |
| 2026-08-17 | $7,70 | -%3,14 | $7,80 | $7,87 | $7,64 | 471,10K |
| 2026-08-14 | $7,95 | +%4,74 | $7,57 | $8,00 | $7,55 | 626,00K |
| 2026-08-13 | $7,59 | -%0,91 | $7,44 | $7,73 | $7,40 | 634,40K |
| 2026-08-12 | $7,66 | +%4,50 | $7,41 | $7,70 | $7,20 | 1,03M |
| 2026-08-11 | $7,33 | -%21,01 | $7,37 | $7,92 | $7,19 | 2,30M |
| 2026-08-10 | $9,28 | -%4,43 | $9,67 | $9,89 | $9,19 | 725,70K |
| 2026-08-07 | $9,71 | +%4,63 | $9,51 | $9,83 | $9,12 | 508,10K |
| 2026-08-06 | $9,28 | -%0,32 | $9,45 | $9,81 | $9,04 | 418,80K |
| 2026-08-05 | $9,31 | +%1,31 | $9,32 | $9,76 | $9,25 | 634,40K |
| 2026-08-04 | $9,19 | +%4,79 | $8,94 | $9,42 | $8,83 | 520,50K |
| 2026-08-03 | $8,77 | +%6,69 | $8,28 | $8,86 | $8,15 | 331,60K |
| 2026-07-31 | $8,22 | -%3,97 | $8,84 | $8,84 | $8,16 | 509,10K |
| 2026-07-30 | $8,56 | +%11,60 | $8,13 | $8,59 | $8,02 | 644,40K |
| 2026-07-29 | $7,67 | -%4,01 | $7,75 | $8,13 | $7,51 | 527,90K |
| 2026-07-28 | $7,99 | -%4,88 | $8,10 | $8,23 | $7,54 | 532,20K |
| 2026-07-27 | $8,40 | +%0,84 | $8,41 | $8,63 | $8,10 | 446,70K |
| 2026-07-24 | $8,33 | -%3,36 | $8,53 | $8,83 | $8,25 | 570,10K |
| 2026-07-23 | $8,62 | -%5,17 | $9,09 | $9,09 | $8,45 | 698,00K |
| 2026-07-22 | $9,09 | -%10,79 | $10,01 | $10,21 | $9,06 | 590,50K |
| 2026-07-21 | $10,19 | +%11,24 | $9,22 | $10,39 | $9,22 | 1,29M |
| 2026-07-20 | $9,16 | -%3,38 | $9,62 | $10,13 | $8,96 | 869,70K |
| 2026-07-17 | $9,48 | -%0,63 | $9,47 | $9,62 | $8,91 | 1,14M |
| 2026-07-16 | $9,54 | -%18,88 | $11,32 | $12,00 | $9,36 | 3,28M |
| 2026-07-15 | $11,76 | +%49,05 | $12,20 | $12,30 | $10,20 | 30,03M |
| 2026-07-14 | $7,89 | +%1,28 | $7,84 | $8,16 | $7,79 | 491,80K |
| 2026-07-13 | $7,79 | -%9,63 | $8,58 | $8,58 | $7,63 | 727,60K |
| 2026-07-10 | $8,62 | -%4,22 | $8,94 | $9,11 | $8,60 | 304,20K |
| 2026-07-09 | $9,00 | -%0,33 | $9,22 | $9,23 | $8,81 | 233,40K |
| 2026-07-08 | $9,03 | +%0,56 | $8,98 | $9,20 | $8,73 | 286,90K |
| 2026-07-07 | $8,98 | -%7,14 | $9,55 | $9,67 | $8,70 | 501,20K |
| 2026-07-06 | $9,67 | -%0,31 | $9,79 | $10,13 | $9,59 | 279,90K |
| 2026-07-02 | $9,70 | -%7,44 | $10,55 | $10,69 | $9,61 | 393,60K |
| 2026-07-01 | $10,48 | -%0,19 | $10,46 | $10,84 | $10,23 | 157,30K |
| 2026-06-30 | $10,50 | +%2,54 | $10,25 | $10,66 | $10,20 | 323,10K |
| 2026-06-29 | $10,24 | +%4,92 | $9,80 | $10,36 | $9,68 | 246,40K |
| 2026-06-26 | $9,76 | +%0,93 | $9,54 | $10,04 | $9,54 | 397,80K |
| 2026-06-25 | $9,67 | +%1,26 | $9,75 | $9,97 | $9,41 | 313,30K |
| 2026-06-24 | $9,55 | -%4,12 | $9,90 | $10,11 | $9,28 | 402,80K |
| 2026-06-23 | $9,96 | -%3,68 | $9,96 | $10,39 | $9,84 | 323,20K |
| 2026-06-22 | $10,34 | -%0,77 | $10,42 | $10,56 | $9,85 | 421,70K |
| 2026-06-18 | $10,42 | +%5,25 | $10,30 | $10,49 | $9,91 | 296,20K |
| 2026-06-17 | $9,90 | +%3,45 | $9,57 | $10,23 | $9,53 | 236,90K |
| 2026-06-16 | $9,57 | -%5,43 | $10,10 | $10,27 | $9,55 | 341,80K |
| 2026-06-15 | $10,12 | +%6,53 | $9,83 | $10,23 | $9,83 | 299,10K |
| 2026-06-12 | $9,50 | -%3,16 | $9,81 | $9,82 | $9,32 | 333,50K |
| 2026-06-11 | $9,81 | +%5,48 | $9,30 | $9,87 | $9,12 | 383,00K |
| 2026-06-10 | $9,30 | -%5,58 | $9,71 | $9,89 | $9,20 | 343,90K |
| 2026-06-09 | $9,85 | -%4,83 | $10,50 | $10,74 | $9,33 | 299,80K |
| 2026-06-08 | $10,35 | +%0,10 | $10,87 | $10,87 | $10,21 | 301,70K |
| 2026-06-05 | $10,34 | -%6,93 | $11,14 | $11,14 | $10,18 | 527,10K |
| 2026-06-04 | $11,11 | -%1,51 | $11,14 | $11,54 | $10,66 | 514,30K |
| 2026-06-03 | $11,28 | -%7,99 | $12,30 | $12,30 | $11,24 | 453,00K |
| 2026-06-02 | $12,26 | +%8,21 | $11,50 | $12,78 | $11,50 | 692,60K |
| 2026-06-01 | $11,33 | -%3,08 | $11,50 | $11,68 | $11,30 | 505,70K |
| 2026-05-29 | $11,69 | -%0,17 | $11,79 | $11,88 | $11,24 | 317,50K |
| 2026-05-28 | $11,71 | +%1,21 | $11,35 | $11,89 | $11,15 | 331,20K |
| 2026-05-27 | $11,57 | -%0,69 | $11,67 | $11,86 | $11,23 | 256,30K |
| 2026-05-26 | $11,65 | +%7,08 | $11,24 | $11,86 | $11,22 | 610,60K |