Skip to main content

Aeva Technologies, Inc. - Common Stock (NQ:AEVA)

2.680 -0.120 (-4.29%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2025 2.700 2.840 2.700 2.800 211,426 +0.08(+2.94%)
Mar 14, 2025 2.650 2.730 2.640 2.720 227,798 +0.13(+5.02%)
Mar 13, 2025 2.760 2.780 2.575 2.590 301,973 -0.15(-5.47%)
Mar 12, 2025 2.690 2.830 2.678 2.740 298,198 +0.15(+5.59%)
Mar 11, 2025 2.650 2.670 2.520 2.595 395,633 -0.08(-3.17%)
Mar 10, 2025 3.040 3.083 2.650 2.680 391,903 -0.45(-14.38%)
Mar 07, 2025 3.090 3.160 2.970 3.130 445,641 +0.04(+1.29%)
Mar 06, 2025 3.250 3.340 3.070 3.090 352,835 -0.22(-6.65%)
Mar 05, 2025 3.250 3.330 3.180 3.310 305,532 +0.06(+1.85%)
Mar 04, 2025 3.240 3.345 3.120 3.250 351,644 -0.08(-2.40%)
Mar 03, 2025 3.620 3.632 3.305 3.330 338,216 -0.25(-6.98%)
Feb 28, 2025 3.500 3.580 3.370 3.580 217,209 +0.06(+1.70%)
Feb 27, 2025 3.660 3.690 3.520 3.520 293,231 -0.14(-3.83%)
Feb 26, 2025 3.760 3.820 3.630 3.660 252,626 +0.00(+0.00%)
Feb 25, 2025 3.850 3.890 3.660 3.660 408,665 -0.16(-4.19%)
Feb 24, 2025 3.910 3.965 3.760 3.820 296,159 -0.09(-2.30%)
Feb 21, 2025 4.120 4.135 3.904 3.910 328,654 -0.16(-3.93%)
Feb 20, 2025 4.260 4.310 4.000 4.070 258,447 -0.22(-5.13%)
Feb 19, 2025 4.230 4.340 4.160 4.290 225,678 +0.06(+1.42%)
Feb 18, 2025 4.180 4.330 4.105 4.230 251,806 +0.00(+0.00%)
Feb 14, 2025 4.250 4.350 4.200 4.230 275,266 +0.04(+0.95%)
Feb 13, 2025 4.130 4.210 4.010 4.190 271,132 +0.13(+3.20%)
Feb 12, 2025 4.100 4.140 4.010 4.060 327,462 -0.06(-1.46%)
Feb 11, 2025 4.100 4.550 4.100 4.120 727,536 +0.02(+0.49%)
Feb 10, 2025 4.200 4.370 4.080 4.100 308,225 -0.07(-1.68%)
Feb 07, 2025 4.260 4.340 4.050 4.170 241,618 -0.09(-2.11%)
Feb 06, 2025 4.010 4.400 4.004 4.260 430,513 +0.25(+6.23%)
Feb 05, 2025 4.010 4.030 3.910 4.010 214,879 +0.01(+0.25%)
Feb 04, 2025 4.030 4.098 3.890 4.000 371,881 -0.01(-0.25%)
Feb 03, 2025 4.050 4.140 3.990 4.010 347,547 -0.23(-5.42%)
Jan 31, 2025 4.050 4.620 4.050 4.240 569,101 +0.19(+4.69%)
Jan 30, 2025 4.170 4.210 4.000 4.050 167,427 -0.06(-1.46%)
Jan 29, 2025 4.150 4.280 3.930 4.110 365,893 +0.14(+3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.