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

Aeva Technologies Inc (NY: AEVA )

3.190 +0.040 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2024 3.190 3.270 3.110 3.120 256,017 -0.12(-3.70%)
Apr 29, 2024 3.120 3.320 3.120 3.240 194,466 +0.15(+4.85%)
Apr 26, 2024 2.960 3.130 2.960 3.090 187,834 +0.15(+5.10%)
Apr 25, 2024 3.060 3.090 2.910 2.940 217,677 -0.19(-6.07%)
Apr 24, 2024 3.180 3.180 3.000 3.130 199,166 +0.04(+1.29%)
Apr 23, 2024 3.000 3.210 2.980 3.090 252,726 +0.10(+3.34%)
Apr 22, 2024 3.130 3.200 2.910 2.990 255,974 -0.12(-3.86%)
Apr 19, 2024 3.080 3.215 3.070 3.110 244,945 +0.01(+0.32%)
Apr 18, 2024 2.980 3.110 2.800 3.100 374,094 +0.12(+4.03%)
Apr 17, 2024 3.210 3.250 2.940 2.980 412,773 -0.20(-6.29%)
Apr 16, 2024 3.410 3.440 3.180 3.180 250,453 -0.26(-7.56%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
Apr 01, 2024 3.860 4.180 3.790 4.140 373,347 +0.21(+5.34%)
Mar 28, 2024 3.530 3.875 3.875 3.930 669,265 +0.39(+11.02%)
Mar 27, 2024 3.410 3.707 3.310 3.540 600,133 +0.06(+1.72%)
Mar 26, 2024 3.890 3.900 3.480 3.480 560,043 -0.42(-10.77%)
Mar 25, 2024 4.000 4.150 3.890 3.900 366,244 -0.19(-4.65%)
Mar 22, 2024 4.260 4.300 3.880 4.090 713,789 -0.27(-6.19%)
Mar 21, 2024 4.760 4.960 4.300 4.360 633,225 -0.45(-9.36%)
Mar 20, 2024 5.000 5.090 4.440 4.810 746,973 -0.39(-7.50%)
Mar 19, 2024 5.160 5.540 4.650 5.200 552,466 +0.15(+2.97%)
Mar 18, 2024 5.000 5.300 4.900 5.050 346,617 +0.09(+1.73%)
Mar 15, 2024 4.800 5.500 4.755 4.964 556,443 +0.09(+1.87%)
Mar 14, 2024 5.250 5.250 4.851 4.873 262,961 -0.28(-5.38%)
Mar 13, 2024 5.350 5.593 5.100 5.150 338,375 -0.35(-6.36%)
Mar 12, 2024 6.250 6.300 4.747 5.500 798,119 -1.00(-15.38%)
Mar 11, 2024 6.850 7.050 6.200 6.500 270,999 -0.10(-1.52%)
Mar 08, 2024 6.050 7.250 6.007 6.600 747,454 +0.65(+10.92%)
Mar 07, 2024 5.500 6.100 5.400 5.950 409,529 +0.50(+9.17%)
Mar 06, 2024 5.100 5.600 4.975 5.450 396,654 +0.40(+7.92%)
Mar 05, 2024 5.250 5.250 4.809 5.050 287,705 -0.10(-1.94%)
Mar 04, 2024 5.200 5.400 4.900 5.150 308,446 +0.00(+0.00%)
Mar 01, 2024 5.100 5.300 4.761 5.150 174,769 +0.10(+1.98%)
Feb 29, 2024 4.825 5.100 4.741 5.050 256,575 +0.34(+7.25%)
Feb 28, 2024 4.655 5.100 4.655 4.708 140,443 -0.12(-2.44%)
Feb 27, 2024 5.050 5.150 4.750 4.827 155,387 -0.22(-4.43%)
Feb 26, 2024 4.850 5.250 4.768 5.050 208,290 +0.28(+5.95%)
Feb 23, 2024 4.700 5.150 4.607 4.766 167,325 +0.01(+0.19%)
Feb 22, 2024 4.725 4.850 4.700 4.758 91,034 +0.06(+1.21%)
Feb 21, 2024 4.750 4.805 4.500 4.700 200,736 -0.06(-1.20%)
Feb 20, 2024 5.200 5.250 4.756 4.758 286,163 -0.54(-10.24%)
Feb 16, 2024 5.400 5.600 5.150 5.300 158,494 -0.05(-0.93%)
Feb 15, 2024 4.900 5.700 4.900 5.350 254,527 +0.43(+8.66%)
Feb 14, 2024 4.750 4.949 4.600 4.923 153,464 +0.22(+4.60%)
Feb 13, 2024 5.000 5.200 4.675 4.707 261,500 -0.39(-7.71%)
Feb 12, 2024 5.250 5.750 5.000 5.100 324,635 -0.25(-4.67%)
Feb 09, 2024 4.350 5.400 4.303 5.350 439,651 +0.95(+21.72%)
Feb 08, 2024 4.100 4.500 4.100 4.396 122,692 +0.19(+4.47%)
Feb 07, 2024 4.400 4.640 4.104 4.207 126,596 -0.27(-6.12%)
Feb 06, 2024 4.250 4.646 4.150 4.482 166,831 +0.31(+7.44%)
Feb 05, 2024 4.300 4.350 4.100 4.171 117,154 -0.18(-4.10%)
Feb 02, 2024 4.100 4.400 4.070 4.350 102,870 +0.22(+5.21%)
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.