Skip to main content

Aeva Technologies Inc (NY: AEVA )

3.780 +0.240 (+6.78%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.110 1.200 1.110 1.190 905,901 +0.07(+6.25%)
Mar 30, 2023 1.160 1.220 1.120 1.120 939,235 -0.02(-1.75%)
Mar 29, 2023 1.170 1.170 1.080 1.140 1,513,969 +0.00(+0.00%)
Mar 28, 2023 1.110 1.160 1.090 1.140 1,385,121 +0.01(+0.88%)
Mar 27, 2023 1.230 1.230 1.110 1.130 2,093,511 -0.05(-4.24%)
Mar 24, 2023 1.410 1.410 1.170 1.180 3,189,135 -0.24(-16.90%)
Mar 23, 2023 1.420 1.518 1.350 1.420 1,876,073 +0.01(+0.71%)
Mar 22, 2023 1.560 1.560 1.385 1.410 1,532,376 -0.13(-8.44%)
Mar 21, 2023 1.500 1.570 1.480 1.540 1,274,187 +0.07(+4.76%)
Mar 20, 2023 1.630 1.635 1.460 1.470 1,679,273 -0.17(-10.37%)
Mar 17, 2023 1.640 1.650 1.580 1.640 1,623,521 +0.01(+0.61%)
Mar 16, 2023 1.580 1.670 1.560 1.630 1,370,748 +0.01(+0.62%)
Mar 15, 2023 1.600 1.650 1.550 1.620 1,734,762 -0.04(-2.41%)
Mar 14, 2023 1.760 1.810 1.620 1.660 1,106,819 -0.04(-2.35%)
Mar 13, 2023 1.550 1.735 1.520 1.700 1,455,588 +0.12(+7.59%)
Mar 10, 2023 1.640 1.690 1.570 1.580 978,406 -0.04(-2.47%)
Mar 09, 2023 1.660 1.710 1.610 1.620 746,548 -0.08(-4.71%)
Mar 08, 2023 1.620 1.719 1.570 1.700 1,099,486 +0.08(+4.94%)
Mar 07, 2023 1.810 1.810 1.620 1.620 944,471 -0.14(-7.95%)
Mar 06, 2023 1.940 2.000 1.750 1.760 1,187,306 -0.16(-8.33%)
Mar 03, 2023 1.760 1.940 1.760 1.920 1,034,422 +0.17(+9.71%)
Mar 02, 2023 1.760 1.810 1.720 1.750 820,455 -0.03(-1.69%)
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.