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

Aeva Technologies Inc (NY: AEVA )

3.150 +0.270 (+9.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.