Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (OP: EFLVF )

0.7397 UNCHANGED
Last Price Updated: 3:23 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.7313 0.7623 0.7313 0.7531 66,340 +0.01(+1.77%)
Mar 30, 2022 0.7770 0.8240 0.7400 0.7400 11,844 +0.00(+0.00%)
Mar 29, 2022 0.7440 0.7687 0.7400 0.7400 8,850 -0.03(-3.97%)
Mar 28, 2022 0.7835 0.7835 0.7625 0.7706 7,393 -0.00(-0.43%)
Mar 25, 2022 0.8100 0.8100 0.7656 0.7739 9,504 -0.03(-3.27%)
Mar 24, 2022 0.8192 0.8192 0.8001 0.8001 4,279 -0.04(-4.55%)
Mar 23, 2022 0.8723 0.8723 0.8119 0.8382 26,230 -0.03(-3.38%)
Mar 22, 2022 0.7550 0.9188 0.7550 0.8675 500,369 +0.14(+18.77%)
Mar 21, 2022 0.7200 0.7478 0.7180 0.7304 89,107 +0.03(+4.34%)
Mar 18, 2022 0.7127 0.7350 0.6772 0.7000 50,462 -0.01(-1.96%)
Mar 17, 2022 0.7300 0.7350 0.6879 0.7140 72,325 +0.02(+3.15%)
Mar 16, 2022 0.6690 0.6994 0.6690 0.6922 141,606 +0.04(+5.37%)
Mar 15, 2022 0.6400 0.6569 0.6300 0.6569 104,022 +0.01(+1.06%)
Mar 14, 2022 0.6862 0.6932 0.6432 0.6500 118,738 -0.03(-4.62%)
Mar 11, 2022 0.6706 0.7092 0.6550 0.6815 60,261 -0.00(-0.16%)
Mar 10, 2022 0.7052 0.7052 0.6788 0.6826 17,199 +0.00(+0.40%)
Mar 09, 2022 0.6881 0.6881 0.6546 0.6799 37,032 +0.03(+4.10%)
Mar 08, 2022 0.6588 0.6807 0.6456 0.6531 69,576 +0.02(+3.49%)
Mar 07, 2022 0.6317 0.6599 0.6310 0.6311 82,382 -0.02(-2.91%)
Mar 04, 2022 0.6812 0.6812 0.6455 0.6500 70,854 -0.07(-9.12%)
Mar 03, 2022 0.7300 0.7600 0.7031 0.7152 62,861 -0.00(-0.67%)
Mar 02, 2022 0.6500 0.7567 0.6252 0.7200 371,807 +0.09(+14.43%)
Mar 01, 2022 0.5900 0.6292 0.5606 0.6292 18,197 +0.04(+7.52%)
Feb 28, 2022 0.5854 0.5854 0.5685 0.5852 9,526 +0.02(+2.67%)
Feb 25, 2022 0.5700 0.5745 0.5670 0.5700 17,934 -0.01(-1.28%)
Feb 24, 2022 0.5574 0.5791 0.5500 0.5774 161,977 -0.01(-1.18%)
Feb 23, 2022 0.5922 0.6020 0.5810 0.5843 32,253 +0.00(+0.22%)
Feb 22, 2022 0.5941 0.5975 0.5830 0.5830 16,310 -0.01(-2.31%)
Feb 18, 2022 0.5968 0 -0.02(-3.49%)
Feb 17, 2022 0.6130 0.6199 0.6099 0.6184 9,375 +0.00(+0.39%)
Feb 16, 2022 0.6456 0.6600 0.6160 0.6160 60,855 -0.02(-3.75%)
Feb 15, 2022 0.6600 0.6637 0.6400 0.6400 86,462 -0.02(-3.12%)
Feb 14, 2022 0.6700 0.6921 0.6600 0.6606 18,154 -0.05(-7.65%)
Feb 11, 2022 0.7200 0.7310 0.7088 0.7153 44,243 -0.00(-0.29%)
Feb 10, 2022 0.6600 0.7174 0.6600 0.7174 25,840 +0.05(+6.82%)
Feb 09, 2022 0.6300 0.6780 0.6300 0.6716 119,125 +0.04(+6.67%)
Feb 08, 2022 0.5958 0.6296 0.5958 0.6296 11,815 +0.03(+4.50%)
Feb 07, 2022 0.6298 0.6298 0.5873 0.6025 72,509 +0.00(+0.79%)
Feb 04, 2022 0.5850 0.6140 0.5769 0.5978 17,462 +0.00(+0.32%)
Feb 03, 2022 0.6006 0.6164 0.5906 0.5959 42,769 -0.03(-4.61%)
Feb 02, 2022 0.6151 0.6309 0.6061 0.6247 2,151 +0.01(+1.43%)
Feb 01, 2022 0.5829 0.6159 0.5823 0.6159 34,501 +0.03(+4.80%)
Jan 31, 2022 0.6000 0.6000 0.5631 0.5877 39,481 -0.00(-0.39%)
Jan 28, 2022 0.5846 0.6157 0.5745 0.5900 60,970 -0.03(-4.84%)
Jan 27, 2022 0.6158 0.6200 0.6100 0.6200 18,570 -0.00(-0.32%)
Jan 26, 2022 0.6211 0.6319 0.6100 0.6220 33,151 +0.02(+2.98%)
Jan 25, 2022 0.6183 0.6183 0.6010 0.6040 7,988 -0.01(-2.28%)
Jan 24, 2022 0.5800 0.6200 0.5800 0.6181 125,702 -0.03(-4.05%)
Jan 21, 2022 0.6672 0.6672 0.6389 0.6442 31,469 -0.02(-3.16%)
Jan 20, 2022 0.7210 0.7210 0.6652 0.6652 81,977 -0.01(-2.18%)
Jan 19, 2022 0.6893 0.6893 0.6736 0.6800 31,973 +0.02(+2.36%)
Jan 18, 2022 0.6400 0.6719 0.6400 0.6643 50,953 -0.01(-0.92%)
Jan 14, 2022 0.6705 0 -0.02(-2.85%)
Jan 13, 2022 0.7196 0.7242 0.6900 0.6902 62,775 -0.02(-3.32%)
Jan 12, 2022 0.7440 0.7440 0.6620 0.7139 48,187 +0.02(+2.48%)
Jan 11, 2022 0.7096 0.7096 0.6783 0.6966 52,732 +0.00(+0.10%)
Jan 10, 2022 0.7102 0.7188 0.6846 0.6959 48,492 -0.04(-4.89%)
Jan 07, 2022 0.7269 0.7500 0.7100 0.7317 38,625 +0.00(+0.66%)
Jan 06, 2022 0.7000 0.7300 0.7000 0.7269 67,047 +0.00(+0.12%)
Jan 05, 2022 0.7433 0.7500 0.7260 0.7260 33,757 -0.01(-1.31%)
Jan 04, 2022 0.7200 0.7414 0.7194 0.7356 37,996 -0.02(-2.19%)
Jan 03, 2022 0.7000 0.7521 0.6950 0.7521 44,239 +0.03(+3.95%)
Dec 31, 2021 0.7300 0.7400 0.7235 0.7235 63,799 -0.01(-0.71%)
Dec 30, 2021 0.7375 0.7520 0.7282 0.7287 73,698 -0.02(-2.67%)
Dec 29, 2021 0.7400 0.7500 0.7345 0.7487 93,386 +0.01(+1.18%)
Dec 28, 2021 0.7520 0.7889 0.6948 0.7400 54,633 -0.01(-1.60%)
Dec 27, 2021 0.7520 0.7940 0.7500 0.7520 41,594 -0.00(-0.03%)
Dec 23, 2021 0.7731 0.7776 0.7467 0.7522 60,612 -0.01(-1.67%)
Dec 22, 2021 0.7663 0.7771 0.7650 0.7650 53,910 -0.01(-0.71%)
Dec 21, 2021 0.7756 0.7900 0.7389 0.7705 85,749 +0.00(+0.57%)
Dec 20, 2021 0.7500 0.7760 0.7280 0.7661 123,395 -0.00(-0.36%)
Dec 17, 2021 0.7600 0.7785 0.7495 0.7689 40,982 +0.00(+0.22%)
Dec 16, 2021 0.7551 0.7700 0.7551 0.7672 15,706 -0.00(-0.36%)
Dec 15, 2021 0.7400 0.7700 0.7200 0.7700 34,834 +0.01(+1.32%)
Dec 14, 2021 0.7826 0.7826 0.7344 0.7600 126,954 -0.05(-6.57%)
Dec 13, 2021 0.8162 0.8162 0.7500 0.8134 115,996 -0.02(-1.82%)
Dec 10, 2021 0.7600 0.8285 0.7600 0.8285 60,521 +0.01(+1.04%)
Dec 09, 2021 0.8300 0.8410 0.8091 0.8200 26,185 +0.00(+0.00%)
Dec 08, 2021 0.8430 0.8430 0.8200 0.8200 10,207 -0.01(-1.10%)
Dec 07, 2021 0.7940 0.8624 0.7940 0.8291 41,772 +0.01(+1.42%)
Dec 06, 2021 0.7716 0.8175 0.7512 0.8175 106,538 +0.07(+9.72%)
Dec 03, 2021 0.8000 0.8086 0.7400 0.7451 43,632 -0.04(-5.68%)
Dec 02, 2021 0.8200 0.8322 0.7780 0.7900 28,803 -0.03(-3.66%)
Dec 01, 2021 0.8596 0.8819 0.8111 0.8200 58,149 -0.05(-5.38%)
Nov 30, 2021 0.8111 0.8708 0.8019 0.8666 196,285 +0.03(+4.00%)
Nov 29, 2021 0.8238 0.8500 0.8110 0.8333 70,073 +0.01(+1.62%)
Nov 26, 2021 0.8500 0.8940 0.8200 0.8200 28,117 -0.08(-8.89%)
Nov 24, 2021 0.9100 0.9100 0.8850 0.9000 24,808 +0.00(+0.00%)
Nov 23, 2021 0.9000 0.9150 0.8896 0.9000 18,037 -0.05(-5.14%)
Nov 22, 2021 0.9000 0.9500 0.9000 0.9488 87,261 +0.00(+0.30%)
Nov 19, 2021 0.9914 0.9914 0.9000 0.9460 149,532 -0.04(-4.12%)
Nov 18, 2021 0.9900 0.9867 0.9339 0.9867 362,908 +0.00(+0.12%)
Nov 17, 2021 0.9417 0.9855 0.8865 0.9855 33,442 +0.07(+7.81%)
Nov 16, 2021 0.9550 0.9550 0.9130 0.9141 97,863 -0.04(-4.28%)
Nov 15, 2021 0.9800 0.9800 0.9502 0.9550 38,494 -0.02(-1.62%)
Nov 12, 2021 0.9800 0.9800 0.9505 0.9707 82,867 -0.03(-2.93%)
Nov 11, 2021 1.010 1.010 0.9985 1.000 8,305 +0.01(+0.50%)
Nov 10, 2021 1.000 0.9950 0.9950 12,270 -0.04(-3.86%)
Nov 09, 2021 1.000 1.050 1.000 1.035 7,953 -0.01(-0.48%)
Nov 08, 2021 0.9500 1.070 0.9500 1.040 135,853 +0.04(+4.00%)
Nov 05, 2021 0.9442 1.012 0.9442 1.000 5,771 +0.04(+4.17%)
Nov 04, 2021 0.9951 1.000 0.9600 0.9600 23,885 -0.05(-4.90%)
Nov 03, 2021 0.9951 1.010 0.9400 1.010 81,751 -0.01(-1.03%)
Nov 02, 2021 0.9474 1.020 0.9330 1.020 37,465 +0.06(+6.25%)
Nov 01, 2021 1.050 0.9806 0.9594 0.9600 65,641 -0.02(-2.10%)
Oct 29, 2021 0.9953 1.010 0.9661 0.9806 31,363 -0.02(-2.01%)
Oct 28, 2021 0.9700 1.020 0.9600 1.001 64,749 +0.06(+6.11%)
Oct 27, 2021 0.9528 0.9528 0.9320 0.9431 10,372 -0.01(-0.75%)
Oct 26, 2021 0.9390 0.9502 46,875 -0.01(-0.86%)
Oct 25, 2021 1.005 1.012 0.9557 0.9584 93,759 -0.04(-4.26%)
Oct 22, 2021 0.9600 1.038 0.9600 1.001 10,997 -0.02(-1.86%)
Oct 21, 2021 1.100 1.100 1.010 1.020 42,891 -0.03(-2.86%)
Oct 20, 2021 1.091 1.091 1.050 1.050 11,988 -0.03(-3.05%)
Oct 19, 2021 1.090 1.105 1.080 1.083 24,527 -0.02(-1.55%)
Oct 18, 2021 1.020 1.101 1.001 1.100 76,527 +0.01(+0.73%)
Oct 15, 2021 1.120 1.130 1.080 1.092 32,860 -0.02(-1.62%)
Oct 14, 2021 1.100 1.143 1.050 1.110 199,257 +0.08(+7.77%)
Oct 13, 2021 0.9955 1.030 0.9744 1.030 117,304 +0.15(+17.45%)
Oct 12, 2021 0.8551 0.9100 0.8551 0.8770 13,675 +0.03(+3.93%)
Oct 11, 2021 0.7875 0.8722 0.7875 0.8438 29,919 -0.02(-2.57%)
Oct 08, 2021 0.9478 0.9478 0.8628 0.8661 57,086 -0.05(-5.86%)
Oct 07, 2021 0.9050 0.9537 0.8870 0.9200 31,689 +0.02(+1.92%)
Oct 06, 2021 0.9480 0.9790 0.8950 0.9027 38,222 -0.09(-8.82%)
Oct 05, 2021 0.9805 1.014 0.9805 0.9900 52,552 -0.02(-1.98%)
Oct 04, 2021 1.030 1.052 0.9624 1.010 10,897 -0.02(-1.94%)
Oct 01, 2021 1.010 1.070 0.9989 1.030 73,427 +0.03(+3.00%)
Sep 30, 2021 1.001 1.020 0.9800 1.000 8,724 +0.02(+2.53%)
Sep 29, 2021 1.055 1.055 0.9671 0.9753 37,438 -0.04(-4.38%)
Sep 28, 2021 1.083 1.090 1.010 1.020 50,839 -0.05(-4.67%)
Sep 27, 2021 1.159 1.177 1.070 1.070 79,524 -0.03(-2.73%)
Sep 24, 2021 1.150 1.150 1.040 1.100 128,563 +0.05(+4.44%)
Sep 23, 2021 0.8950 1.202 0.8950 1.053 702,871 +0.17(+19.19%)
Sep 22, 2021 0.8618 0.9129 0.8618 0.8836 5,852 +0.04(+4.15%)
Sep 21, 2021 0.8470 0.8641 0.8371 0.8484 21,541 +0.01(+1.35%)
Sep 20, 2021 0.9350 0.9350 0.8000 0.8371 96,798 -0.10(-10.47%)
Sep 17, 2021 0.8600 0.9600 0.8600 0.9350 46,174 +0.06(+6.92%)
Sep 16, 2021 0.8500 0.8745 0.8343 0.8745 11,932 -0.01(-1.68%)
Sep 15, 2021 0.9149 0.9193 0.8253 0.8894 162,408 -0.02(-2.07%)
Sep 14, 2021 0.8000 0.9082 0.8000 0.9082 96,438 +0.12(+14.63%)
Sep 13, 2021 0.7644 0.7923 0.7500 0.7923 119,380 +0.04(+5.64%)
Sep 10, 2021 0.7601 0.7774 0.7500 0.7500 25,342 -0.02(-3.03%)
Sep 09, 2021 0.7370 0.8240 0.7370 0.7734 10,653 -0.01(-0.85%)
Sep 08, 2021 0.8180 0.8180 0.7700 0.7800 43,233 +0.01(+1.63%)
Sep 07, 2021 0.7340 0.7901 0.7500 0.7675 18,352 +0.02(+2.33%)
Sep 03, 2021 0.7117 0.7700 0.6770 0.7500 59,585 +0.04(+5.50%)
Sep 02, 2021 0.6783 0.7109 0.6783 0.7109 72,688 +0.04(+6.42%)
Sep 01, 2021 0.6900 0.7116 0.6600 0.6680 35,284 -0.02(-3.19%)
Aug 31, 2021 0.6559 0.7068 0.6382 0.6900 53,261 +0.03(+5.18%)
Aug 30, 2021 0.6886 0.6922 0.6307 0.6560 227,307 -0.05(-7.11%)
Aug 27, 2021 0.6856 0.7062 0.6856 0.7062 30,986 +0.02(+3.14%)
Aug 26, 2021 0.7053 0.7136 0.6847 0.6847 24,704 -0.02(-2.92%)
Aug 25, 2021 0.7161 0.7221 0.7050 0.7053 32,472 -0.01(-1.07%)
Aug 24, 2021 0.7200 0.7308 0.7129 0.7129 35,597 -0.01(-0.99%)
Aug 23, 2021 0.6958 0.7400 0.6958 0.7200 128,869 +0.00(+0.00%)
Aug 20, 2021 0.7084 0.7269 0.6802 0.7200 156,789 +0.01(+1.41%)
Aug 19, 2021 0.7093 0.7136 0.6929 0.7100 76,861 -0.03(-3.66%)
Aug 18, 2021 0.7210 0.7488 0.7127 0.7370 40,806 -0.00(-0.35%)
Aug 17, 2021 0.7632 0.7728 0.7101 0.7396 159,630 -0.04(-5.18%)
Aug 16, 2021 0.7863 0.8124 0.7700 0.7800 117,650 -0.02(-2.38%)
Aug 13, 2021 0.8300 0.8300 0.7900 0.7990 181,447 +0.01(+0.78%)
Aug 12, 2021 0.7940 0.8000 0.7800 0.7928 39,050 +0.00(+0.43%)
Aug 11, 2021 0.8200 0.8200 0.7707 0.7894 272,666 -0.03(-3.38%)
Aug 10, 2021 0.7500 0.8400 0.7202 0.8170 329,520 -0.07(-8.20%)
Aug 09, 2021 0.7750 0.8900 0.7750 0.8900 215,815 +0.07(+9.18%)
Aug 06, 2021 0.8039 0.8184 0.7936 0.8152 31,222 +0.01(+0.64%)
Aug 05, 2021 0.7800 0.8280 0.7800 0.8100 66,780 +0.02(+2.53%)
Aug 04, 2021 0.8478 0.8478 0.7800 0.7900 64,329 -0.05(-5.51%)
Aug 03, 2021 0.8100 0.8366 0.8000 0.8361 43,926 -0.03(-3.31%)
Aug 02, 2021 0.8601 0.8750 0.8101 0.8647 14,403 +0.01(+1.73%)
Jul 30, 2021 0.8727 0.8858 0.8500 0.8500 18,527 -0.03(-2.86%)
Jul 29, 2021 0.8316 0.8800 0.8200 0.8750 95,528 +0.06(+8.02%)
Jul 28, 2021 0.7808 0.8100 0.7808 0.8100 56,915 +0.01(+1.86%)
Jul 27, 2021 0.8444 0.8444 0.7839 0.7952 37,069 -0.03(-3.38%)
Jul 26, 2021 0.8337 0.8400 0.8220 0.8230 42,776 -0.02(-2.02%)
Jul 23, 2021 0.8441 0.8636 0.8400 0.8400 65,504 -0.03(-3.43%)
Jul 22, 2021 0.8894 0.8894 0.8474 0.8698 63,745 -0.02(-2.27%)
Jul 21, 2021 0.8300 0.9200 0.8100 0.8900 211,429 +0.07(+8.54%)
Jul 20, 2021 0.7486 0.8419 0.7484 0.8200 273,685 +0.08(+10.96%)
Jul 19, 2021 0.8001 0.8400 0.7000 0.7390 721,723 -0.10(-12.02%)
Jul 16, 2021 0.9300 0.9300 0.8230 0.8400 175,543 -0.05(-5.79%)
Jul 15, 2021 0.9610 0.9617 0.8322 0.8916 491,900 -0.07(-7.50%)
Jul 14, 2021 1.010 1.010 0.9631 0.9639 120,339 -0.04(-3.61%)
Jul 13, 2021 1.010 1.030 1.000 1.000 18,015 -0.03(-2.73%)
Jul 12, 2021 1.022 1.050 1.010 1.028 44,726 -0.03(-3.19%)
Jul 09, 2021 1.030 1.068 1.000 1.062 39,676 +0.03(+3.11%)
Jul 08, 2021 1.060 1.060 1.010 1.030 38,303 -0.04(-3.74%)
Jul 07, 2021 1.070 1.109 1.060 1.070 52,242 -0.01(-0.93%)
Jul 06, 2021 1.080 1.110 1.050 1.080 51,654 -0.02(-1.82%)
Jul 02, 2021 1.110 1.122 1.070 1.100 50,092 -0.04(-3.51%)
Jul 01, 2021 1.100 1.150 1.100 1.140 20,969 +0.03(+2.70%)
Jun 30, 2021 1.056 1.120 1.056 1.110 52,246 +0.02(+1.83%)
Jun 29, 2021 1.050 1.150 0.9900 1.090 63,789 -0.03(-2.68%)
Jun 28, 2021 1.102 1.179 1.090 1.120 54,004 +0.03(+2.75%)
Jun 25, 2021 1.100 1.130 1.090 1.090 96,799 -0.03(-2.68%)
Jun 24, 2021 1.140 1.140 1.115 1.120 37,781 -0.01(-0.88%)
Jun 23, 2021 1.130 1.140 1.103 1.130 44,012 +0.00(+0.00%)
Jun 22, 2021 1.100 1.138 1.100 1.130 58,103 +0.00(+0.13%)
Jun 21, 2021 1.110 1.147 1.110 1.129 27,430 -0.01(-1.01%)
Jun 18, 2021 1.140 1.154 1.125 1.140 21,987 -0.01(-0.61%)
Jun 17, 2021 1.170 1.170 1.140 1.147 57,067 -0.01(-1.12%)
Jun 16, 2021 1.167 1.199 1.140 1.160 39,462 -0.00(-0.17%)
Jun 15, 2021 1.200 1.200 1.150 1.162 37,590 -0.03(-2.68%)
Jun 14, 2021 1.200 1.210 1.170 1.194 43,623 -0.01(-0.48%)
Jun 11, 2021 1.240 1.250 1.160 1.200 54,943 +0.01(+0.82%)
Jun 10, 2021 1.148 1.210 1.130 1.190 105,505 +0.05(+4.39%)
Jun 09, 2021 1.250 1.250 1.140 1.140 48,904 -0.04(-3.36%)
Jun 08, 2021 1.150 1.180 1.150 1.180 21,516 -0.00(-0.03%)
Jun 07, 2021 1.160 1.180 1.150 1.180 40,147 +0.01(+0.85%)
Jun 04, 2021 1.190 1.210 1.160 1.170 52,219 -0.03(-2.58%)
Jun 03, 2021 1.220 1.220 1.180 1.201 30,275 -0.02(-1.56%)
Jun 02, 2021 1.230 1.230 1.200 1.220 33,759 -0.01(-1.13%)
Jun 01, 2021 1.228 1.290 1.194 1.234 162,566 -0.06(-4.34%)
May 28, 2021 1.255 1.300 1.250 1.290 44,264 +0.00(+0.00%)
May 27, 2021 1.280 1.336 1.240 1.290 83,874 -0.03(-2.57%)
May 26, 2021 1.326 1.370 1.308 1.324 141,716 +0.01(+1.07%)
May 25, 2021 1.280 1.310 1.200 1.310 92,751 +0.06(+5.22%)
May 24, 2021 1.160 1.350 1.160 1.245 16,834 +0.05(+3.75%)
May 21, 2021 1.180 1.200 1.173 1.200 42,383 +0.04(+3.45%)
May 20, 2021 1.150 1.171 1.150 1.160 26,873 -0.02(-1.28%)
May 19, 2021 1.190 1.190 1.150 1.175 34,110 -0.00(-0.42%)
May 18, 2021 1.200 1.200 1.165 1.180 36,756 +0.00(+0.00%)
May 17, 2021 1.250 1.280 1.160 1.180 75,030 -0.07(-5.60%)
May 14, 2021 1.110 1.290 1.110 1.250 191,456 +0.11(+9.65%)
May 13, 2021 0.9903 1.169 0.9517 1.140 319,361 +0.12(+11.45%)
May 12, 2021 1.082 1.109 0.9948 1.023 220,652 -0.14(-12.11%)
May 11, 2021 1.120 1.170 1.087 1.164 219,163 -0.02(-1.36%)
May 10, 2021 1.241 1.250 1.170 1.180 105,599 -0.05(-4.07%)
May 07, 2021 1.200 1.250 1.190 1.230 93,532 +0.03(+2.50%)
May 06, 2021 1.230 1.230 1.171 1.200 101,302 -0.03(-2.44%)
May 05, 2021 1.240 1.279 1.190 1.230 59,099 +0.02(+1.61%)
May 04, 2021 1.290 1.290 1.210 1.210 39,623 -0.05(-3.93%)
May 03, 2021 1.220 1.330 1.220 1.260 60,546 -0.05(-3.82%)
Apr 30, 2021 1.310 1.320 1.300 1.310 17,200 -0.02(-1.47%)
Apr 29, 2021 1.340 1.340 1.300 1.329 62,874 -0.01(-0.78%)
Apr 28, 2021 1.300 1.350 1.286 1.340 46,786 +0.05(+3.88%)
Apr 27, 2021 1.280 1.300 1.220 1.290 25,071 +0.01(+0.78%)
Apr 26, 2021 1.320 1.320 1.200 1.280 87,461 +0.04(+3.23%)
Apr 23, 2021 1.180 1.254 1.180 1.240 108,100 +0.06(+5.08%)
Apr 22, 2021 1.255 1.260 1.150 1.180 139,007 +0.02(+1.37%)
Apr 21, 2021 1.096 1.180 1.080 1.164 91,887 +0.05(+4.09%)
Apr 20, 2021 1.300 1.300 1.070 1.118 135,073 -0.16(-12.63%)
Apr 19, 2021 1.180 1.310 1.120 1.280 58,606 +0.11(+9.40%)
Apr 16, 2021 1.220 1.270 1.160 1.170 95,200 -0.09(-7.14%)
Apr 15, 2021 1.300 1.310 1.120 1.260 308,285 -0.02(-1.64%)
Apr 14, 2021 1.320 1.357 1.250 1.281 162,151 -0.02(-1.46%)
Apr 13, 2021 1.325 1.380 1.290 1.300 188,531 -0.09(-6.47%)
Apr 12, 2021 1.410 1.446 1.380 1.390 125,228 -0.07(-4.79%)
Apr 09, 2021 1.470 1.480 1.440 1.460 66,400 -0.01(-0.66%)
Apr 08, 2021 1.480 1.480 1.420 1.470 27,394 +0.01(+0.84%)
Apr 07, 2021 1.500 1.500 1.430 1.457 43,343 -0.02(-1.23%)
Apr 06, 2021 1.410 1.520 1.410 1.476 57,699 +0.02(+1.03%)
Apr 05, 2021 1.590 1.590 1.450 1.460 105,392 -0.05(-3.28%)
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.