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 (%)
Feb 28, 2023 8.250 9.100 8.150 8.950 265,693 +0.75(+9.15%)
Feb 27, 2023 7.850 8.350 7.850 8.200 163,813 +0.25(+3.14%)
Feb 24, 2023 8.000 8.100 7.550 7.950 266,126 -0.25(-3.05%)
Feb 23, 2023 8.550 8.950 8.000 8.200 158,919 -0.25(-2.96%)
Feb 22, 2023 8.400 8.745 8.150 8.450 351,004 +0.10(+1.20%)
Feb 21, 2023 8.550 8.925 8.300 8.350 281,544 -0.30(-3.47%)
Feb 17, 2023 8.500 8.750 8.325 8.650 144,449 +0.10(+1.17%)
Feb 16, 2023 8.850 9.150 8.450 8.550 171,674 -0.50(-5.52%)
Feb 15, 2023 8.250 9.050 8.250 9.050 147,422 +0.65(+7.74%)
Feb 14, 2023 8.150 8.650 8.001 8.400 187,850 +0.15(+1.82%)
Feb 13, 2023 8.750 8.750 8.100 8.250 216,769 -0.45(-5.17%)
Feb 10, 2023 8.400 8.750 8.275 8.700 129,346 +0.05(+0.58%)
Feb 09, 2023 9.800 9.850 8.550 8.650 210,050 -0.90(-9.42%)
Feb 08, 2023 9.750 10.15 9.450 9.550 169,071 -0.10(-1.04%)
Feb 07, 2023 9.900 9.950 9.200 9.650 222,205 -0.05(-0.52%)
Feb 06, 2023 9.350 10.20 9.350 9.700 225,697 +0.15(+1.57%)
Feb 03, 2023 9.950 10.15 9.412 9.550 241,675 -0.45(-4.50%)
Feb 02, 2023 10.00 10.50 9.600 10.00 404,560 +0.45(+4.71%)
Feb 01, 2023 8.400 9.700 8.400 9.550 309,401 +1.10(+13.02%)
Jan 31, 2023 8.150 8.800 8.075 8.450 355,287 +0.40(+4.97%)
Jan 30, 2023 8.250 8.450 8.000 8.050 191,007 -0.45(-5.29%)
Jan 27, 2023 8.100 8.725 8.050 8.500 176,945 +0.15(+1.80%)
Jan 26, 2023 8.600 8.725 7.950 8.350 137,377 +0.05(+0.60%)
Jan 25, 2023 8.100 8.350 7.657 8.300 253,670 +0.30(+3.75%)
Jan 24, 2023 8.750 8.750 8.000 8.000 192,164 -0.60(-6.98%)
Jan 23, 2023 8.200 8.650 8.025 8.600 218,380 +0.35(+4.24%)
Jan 20, 2023 8.050 8.350 7.800 8.250 166,610 +0.30(+3.77%)
Jan 19, 2023 8.150 8.250 7.700 7.950 194,955 -0.50(-5.92%)
Jan 18, 2023 8.750 8.975 8.225 8.450 242,248 -0.10(-1.17%)
Jan 17, 2023 8.500 8.750 8.400 8.550 213,413 +0.10(+1.18%)
Jan 13, 2023 8.250 8.450 8.050 8.450 226,509 +0.10(+1.20%)
Jan 12, 2023 7.650 8.500 7.550 8.350 371,524 +0.70(+9.15%)
Jan 11, 2023 7.400 8.025 7.100 7.650 473,089 +0.40(+5.52%)
Jan 10, 2023 7.050 7.400 6.700 7.250 240,383 +0.35(+5.07%)
Jan 09, 2023 6.600 7.050 6.450 6.900 191,713 +0.55(+8.66%)
Jan 06, 2023 6.000 6.400 5.950 6.350 306,349 +0.40(+6.72%)
Jan 05, 2023 6.350 6.400 5.850 5.950 308,266 -0.45(-7.03%)
Jan 04, 2023 6.350 6.550 6.100 6.400 158,594 +0.00(+0.00%)
Jan 03, 2023 6.900 7.100 6.250 6.400 199,744 -0.40(-5.88%)
Dec 30, 2022 6.500 6.900 6.500 6.800 304,045 +0.10(+1.49%)
Dec 29, 2022 6.550 6.893 6.300 6.700 238,110 +0.50(+8.06%)
Dec 28, 2022 6.000 6.450 6.000 6.200 208,497 +0.10(+1.64%)
Dec 27, 2022 6.250 6.350 6.050 6.100 246,115 -0.25(-3.94%)
Dec 23, 2022 6.450 6.550 6.000 6.350 244,491 -0.20(-3.05%)
Dec 22, 2022 6.950 6.975 6.375 6.550 320,329 -0.45(-6.43%)
Dec 21, 2022 7.050 7.300 6.950 7.000 176,480 -0.10(-1.41%)
Dec 20, 2022 7.100 7.475 7.075 7.100 288,060 +0.00(+0.00%)
Dec 19, 2022 7.450 7.450 6.950 7.100 430,017 -0.30(-4.05%)
Dec 16, 2022 7.650 7.700 7.350 7.400 506,564 -0.25(-3.27%)
Dec 15, 2022 7.550 7.900 7.550 7.650 343,022 -0.05(-0.65%)
Dec 14, 2022 7.600 7.850 7.500 7.700 400,033 +0.00(+0.00%)
Dec 13, 2022 8.150 8.550 7.650 7.700 285,403 -0.10(-1.28%)
Dec 12, 2022 7.750 7.850 7.550 7.800 269,463 +0.15(+1.96%)
Dec 09, 2022 7.600 7.850 7.500 7.650 218,995 +0.00(+0.00%)
Dec 08, 2022 7.600 7.825 7.400 7.650 192,913 +0.15(+2.00%)
Dec 07, 2022 7.850 7.950 7.450 7.500 196,525 -0.45(-5.66%)
Dec 06, 2022 8.900 8.900 7.900 7.950 244,407 -0.85(-9.66%)
Dec 05, 2022 8.850 8.894 8.500 8.800 224,045 +0.00(+0.00%)
Dec 02, 2022 8.250 8.875 8.100 8.800 184,483 +0.35(+4.14%)
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.