Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.84 | 0.15 | 4.07% | 3.66 | 4.15 | 3.565 | 1,200,303 |
| May 23 2024 | 3.69 | -0.12 | -3.15% | 3.84 | 3.84 | 3.45 | 309,481 |
| May 22 2024 | 3.81 | 0.08 | 2.14% | 3.76 | 3.85 | 3.57 | 439,902 |
| May 21 2024 | 3.73 | -0.01 | -0.27% | 3.73 | 3.77 | 3.69 | 286,682 |
| May 20 2024 | 3.74 | 0.11 | 3.03% | 3.63 | 3.80 | 3.63 | 175,318 |
| May 17 2024 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 3.50 | 173,128 |
| May 16 2024 | 3.61 | -0.12 | -3.22% | 3.77 | 3.77 | 3.55 | 272,249 |
| May 15 2024 | 3.73 | 0.17 | 4.78% | 3.67 | 3.94 | 3.65 | 258,297 |
| May 14 2024 | 3.56 | 0.02 | 0.56% | 3.60 | 3.89 | 3.52 | 378,825 |
| May 13 2024 | 3.54 | 0.26 | 7.93% | 3.32 | 3.55 | 3.28 | 248,430 |
| May 10 2024 | 3.28 | -0.23 | -6.55% | 3.55 | 3.62 | 3.28 | 667,984 |
| May 09 2024 | 3.51 | -0.07 | -1.96% | 3.57 | 3.75 | 3.50 | 219,670 |
| May 08 2024 | 3.58 | 0.10 | 2.87% | 3.41 | 3.65 | 3.375 | 453,892 |
| May 07 2024 | 3.48 | -0.26 | -6.95% | 3.77 | 3.77 | 3.402 | 561,806 |
| May 06 2024 | 3.74 | 0.04 | 1.08% | 3.76 | 3.8881 | 3.67 | 539,372 |
| May 03 2024 | 3.70 | -0.12 | -3.14% | 3.81 | 4.13 | 3.69 | 431,646 |
| May 02 2024 | 3.82 | -0.18 | -4.50% | 3.73 | 4.14 | 3.1801 | 1,942,561 |
| May 01 2024 | 4.00 | 0.45 | 12.68% | 3.59 | 4.48 | 3.43 | 2,656,290 |
| Apr 30 2024 | 3.55 | -0.30 | -7.79% | 3.79 | 4.06 | 3.55 | 2,038,786 |
| Apr 29 2024 | 3.85 | 0.23 | 6.35% | 3.65 | 3.885 | 3.51 | 629,540 |
| Apr 26 2024 | 3.62 | -0.03 | -0.69% | 3.68 | 3.83 | 3.57 | 872,578 |
| Apr 25 2024 | 3.645 | -0.24 | -6.06% | 3.89 | 3.89 | 3.46 | 1,226,139 |
| Apr 24 2024 | 3.88 | -0.44 | -10.19% | 4.29 | 4.345 | 3.88 | 658,098 |
| Apr 23 2024 | 4.32 | 0.27 | 6.67% | 4.06 | 4.49 | 4.06 | 327,428 |
| Apr 22 2024 | 4.05 | 0.25 | 6.58% | 3.80 | 4.10 | 3.70 | 485,444 |
| Apr 19 2024 | 3.80 | -0.21 | -5.24% | 4.00 | 4.07 | 3.75 | 990,137 |
| Apr 18 2024 | 4.01 | -0.13 | -3.14% | 4.11 | 4.165 | 3.96 | 318,845 |
| Apr 17 2024 | 4.14 | -0.25 | -5.69% | 4.37 | 4.37 | 4.07 | 495,296 |
| Apr 16 2024 | 4.39 | -0.04 | -0.90% | 4.48 | 4.525 | 4.15 | 706,544 |
| Apr 15 2024 | 4.43 | -0.30 | -6.34% | 4.73 | 4.87 | 4.38 | 610,364 |
| Apr 12 2024 | 4.73 | -0.21 | -4.25% | 4.92 | 4.94 | 4.50 | 618,144 |
| Apr 11 2024 | 4.94 | 0.34 | 7.39% | 4.65 | 4.98 | 4.61 | 374,967 |
| Apr 10 2024 | 4.60 | -0.11 | -2.34% | 4.63 | 4.655 | 4.51 | 246,476 |
| Apr 09 2024 | 4.71 | 0.07 | 1.51% | 4.68 | 4.75 | 4.535 | 449,191 |
| Apr 08 2024 | 4.64 | -0.27 | -5.50% | 4.86 | 4.882 | 4.4006 | 775,092 |
| Apr 05 2024 | 4.91 | -0.15 | -2.96% | 5.14 | 5.14 | 4.59 | 1,079,059 |
| Apr 04 2024 | 5.06 | -0.11 | -2.13% | 5.25 | 5.59 | 4.81 | 1,202,763 |
| Apr 03 2024 | 5.17 | 0.04 | 0.78% | 5.00 | 5.8299 | 4.975 | 2,052,243 |
| Apr 02 2024 | 5.13 | 0.14 | 2.81% | 4.945 | 5.21 | 4.94 | 3,423,363 |
| Apr 01 2024 | 4.99 | -0.14 | -2.73% | 5.19 | 5.21 | 4.78 | 399,393 |
| Mar 28 2024 | 5.13 | 0.12 | 2.40% | 5.01 | 5.26 | 4.922 | 438,297 |
| Mar 27 2024 | 5.01 | 0.01 | 0.20% | 5.14 | 5.3889 | 4.90 | 1,287,334 |
| Mar 26 2024 | 5.00 | 0.42 | 9.17% | 4.59 | 5.0276 | 4.56 | 1,029,367 |
| Mar 25 2024 | 4.58 | 0.08 | 1.78% | 4.50 | 4.83 | 4.415 | 693,602 |
| Mar 22 2024 | 4.50 | -0.01 | -0.22% | 4.61 | 4.83 | 4.40 | 465,766 |
| Mar 21 2024 | 4.51 | 0.17 | 3.92% | 4.41 | 4.77 | 4.38 | 453,660 |
| Mar 20 2024 | 4.34 | -0.06 | -1.36% | 4.34 | 4.43 | 4.20 | 453,951 |
| Mar 19 2024 | 4.40 | 0.04 | 0.92% | 4.37 | 4.5926 | 4.28 | 476,129 |
| Mar 18 2024 | 4.36 | -0.03 | -0.68% | 4.41 | 4.45 | 4.153 | 1,010,038 |
| Mar 15 2024 | 4.39 | 0.43 | 10.86% | 3.97 | 4.51 | 3.97 | 729,484 |
| Mar 14 2024 | 3.96 | -0.21 | -5.04% | 4.21 | 4.399 | 3.92 | 432,802 |
| Mar 13 2024 | 4.17 | 0.09 | 2.21% | 4.08 | 4.2599 | 4.00 | 329,128 |
| Mar 12 2024 | 4.08 | -0.31 | -7.06% | 4.34 | 4.41 | 3.97 | 1,209,118 |
| Mar 11 2024 | 4.39 | -0.18 | -3.94% | 4.60 | 4.70 | 4.345 | 591,639 |
| Mar 08 2024 | 4.57 | 0.07 | 1.56% | 4.58 | 4.80 | 4.3901 | 1,002,825 |
| Mar 07 2024 | 4.50 | -0.18 | -3.85% | 4.95 | 5.35 | 4.46 | 4,308,208 |
| Mar 06 2024 | 4.68 | 0.01 | 0.21% | 4.75 | 4.89 | 4.20 | 1,814,497 |
| Mar 05 2024 | 4.67 | -0.14 | -2.91% | 4.81 | 5.50 | 4.50 | 1,202,708 |
| Mar 04 2024 | 4.81 | -0.20 | -3.99% | 5.03 | 5.10 | 4.34 | 1,444,192 |
| Mar 01 2024 | 5.01 | 0.60 | 13.61% | 4.49 | 5.24 | 4.32 | 2,804,219 |
| Feb 29 2024 | 4.41 | 0.56 | 14.55% | 3.83 | 4.42 | 3.66 | 2,548,149 |
| Feb 28 2024 | 3.85 | 0.14 | 3.77% | 3.70 | 3.95 | 3.41 | 1,760,858 |
| Feb 27 2024 | 3.71 | 0.81 | 27.93% | 2.95 | 3.76 | 2.93 | 2,195,128 |
| Feb 26 2024 | 2.90 | 0.34 | 13.28% | 2.61 | 2.99 | 2.53 | 656,090 |
