Skip to main content

Aeva Technologies Inc (NY: AEVA )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.200 4.273 3.775 3.788 282,521 -0.35(-8.46%)
Dec 28, 2023 4.350 4.350 4.050 4.138 137,002 +0.06(+1.56%)
Dec 27, 2023 4.362 4.512 4.025 4.075 244,044 -0.41(-9.22%)
Dec 26, 2023 4.250 4.676 4.250 4.489 321,562 +0.22(+5.26%)
Dec 22, 2023 3.676 4.312 3.640 4.264 377,673 +0.63(+17.43%)
Dec 21, 2023 3.600 3.735 3.550 3.631 131,115 +0.06(+1.71%)
Dec 20, 2023 3.800 3.800 3.554 3.571 152,506 -0.19(-5.09%)
Dec 19, 2023 3.650 3.841 3.650 3.762 162,592 +0.07(+1.81%)
Dec 18, 2023 3.930 3.944 3.478 3.695 258,974 -0.21(-5.45%)
Dec 15, 2023 4.024 4.024 3.834 3.908 550,229 -0.04(-1.10%)
Dec 14, 2023 3.680 4.000 3.680 3.951 312,080 +0.23(+6.17%)
Dec 13, 2023 3.500 3.749 3.403 3.722 445,565 +0.29(+8.32%)
Dec 12, 2023 2.950 3.650 2.900 3.436 558,073 +0.53(+18.30%)
Dec 11, 2023 2.909 2.965 2.850 2.905 110,272 +0.04(+1.47%)
Dec 08, 2023 2.750 2.890 2.750 2.862 108,583 +0.08(+2.82%)
Dec 07, 2023 2.850 2.938 2.750 2.784 170,525 -0.02(-0.84%)
Dec 06, 2023 2.800 2.969 2.751 2.808 152,260 +0.06(+2.09%)
Dec 05, 2023 2.811 2.832 2.715 2.750 138,821 -0.04(-1.54%)
Dec 04, 2023 2.790 2.900 2.761 2.793 125,829 -0.02(-0.87%)
Dec 01, 2023 2.800 2.850 2.716 2.817 90,744 +0.02(+0.86%)
Nov 30, 2023 2.750 2.846 2.725 2.793 94,751 +0.08(+2.89%)
Nov 29, 2023 2.587 2.900 2.587 2.715 143,713 +0.16(+6.24%)
Nov 28, 2023 2.600 2.642 2.550 2.555 148,000 +0.05(+2.18%)
Nov 27, 2023 2.663 2.663 2.501 2.501 113,656 -0.15(-5.73%)
Nov 24, 2023 2.600 2.679 2.550 2.653 27,851 +0.12(+4.82%)
Nov 22, 2023 2.750 2.750 2.500 2.531 146,887 -0.17(-6.26%)
Nov 21, 2023 2.750 2.950 2.700 2.700 122,856 -0.10(-3.57%)
Nov 20, 2023 2.735 2.950 2.651 2.800 131,212 +0.06(+2.28%)
Nov 17, 2023 2.700 2.800 2.550 2.737 199,557 +0.04(+1.41%)
Nov 16, 2023 2.900 2.958 2.628 2.700 210,509 -0.26(-8.74%)
Nov 15, 2023 2.928 3.122 2.900 2.958 199,740 +0.06(+2.23%)
Nov 14, 2023 3.100 3.450 2.813 2.893 378,891 -0.09(-2.90%)
Nov 13, 2023 2.900 3.201 2.789 2.980 249,857 +0.08(+2.60%)
Nov 10, 2023 2.850 3.079 2.755 2.905 139,134 -0.06(-2.06%)
Nov 09, 2023 3.299 3.400 2.950 2.966 205,603 -0.33(-10.15%)
Nov 08, 2023 3.240 3.300 3.055 3.300 109,017 +0.08(+2.60%)
Nov 07, 2023 3.150 3.249 3.150 3.217 92,911 +0.06(+1.77%)
Nov 06, 2023 3.200 3.300 3.100 3.161 165,796 +0.08(+2.68%)
Nov 03, 2023 3.000 3.250 2.901 3.079 161,215 +0.34(+12.35%)
Nov 02, 2023 2.450 2.750 2.439 2.740 220,348 +0.36(+15.22%)
Nov 01, 2023 2.446 2.482 2.325 2.378 114,216 -0.11(-4.50%)
Oct 31, 2023 2.450 2.545 2.420 2.490 145,263 +0.00(+0.08%)
Oct 30, 2023 2.650 2.700 2.420 2.488 139,026 -0.09(-3.32%)
Oct 27, 2023 2.700 2.739 2.511 2.574 138,044 -0.17(-6.03%)
Oct 26, 2023 2.701 2.750 2.626 2.739 76,613 +0.04(+1.39%)
Oct 25, 2023 2.950 2.968 2.535 2.701 252,310 -0.18(-6.20%)
Oct 24, 2023 2.850 3.000 2.855 2.880 122,304 -0.00(-0.10%)
Oct 23, 2023 3.002 3.050 2.850 2.882 172,732 -0.21(-6.85%)
Oct 20, 2023 3.200 3.300 3.053 3.095 118,198 -0.06(-1.90%)
Oct 19, 2023 3.350 3.400 3.150 3.155 107,382 -0.25(-7.38%)
Oct 18, 2023 3.700 3.709 3.365 3.406 153,359 -0.32(-8.49%)
Oct 17, 2023 3.600 3.787 3.550 3.722 96,822 +0.10(+2.80%)
Oct 16, 2023 3.500 3.692 3.500 3.620 84,628 +0.02(+0.54%)
Oct 13, 2023 3.550 3.695 3.423 3.601 97,023 -0.03(-0.94%)
Oct 12, 2023 3.750 3.900 3.600 3.635 87,434 -0.19(-5.04%)
Oct 11, 2023 3.900 3.950 3.775 3.828 52,771 +0.05(+1.36%)
Oct 10, 2023 3.660 3.987 3.643 3.776 130,080 +0.18(+4.92%)
Oct 09, 2023 3.650 3.696 3.450 3.599 139,544 -0.05(-1.42%)
Oct 06, 2023 3.450 3.724 3.450 3.651 116,755 +0.20(+5.90%)
Oct 05, 2023 3.600 3.748 3.430 3.448 181,216 -0.20(-5.55%)
Oct 04, 2023 3.350 3.700 3.349 3.651 215,939 +0.30(+8.97%)
Oct 03, 2023 3.600 3.594 3.350 3.350 220,536 -0.27(-7.42%)
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.