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 (%)
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%)
Oct 02, 2023 3.850 3.938 3.606 3.619 194,593 -0.21(-5.39%)
Sep 29, 2023 3.905 4.041 3.800 3.825 108,944 +0.03(+0.88%)
Sep 28, 2023 3.800 3.849 3.695 3.791 238,433 +0.10(+2.64%)
Sep 27, 2023 3.582 3.800 3.582 3.693 92,465 +0.11(+2.97%)
Sep 26, 2023 3.537 3.740 3.537 3.587 160,123 -0.04(-0.98%)
Sep 25, 2023 3.700 3.700 3.594 3.623 190,677 -0.17(-4.38%)
Sep 22, 2023 3.881 3.909 3.735 3.788 114,851 -0.07(-1.70%)
Sep 21, 2023 3.950 4.014 3.800 3.854 137,045 -0.12(-3.04%)
Sep 20, 2023 4.250 4.250 3.953 3.975 167,078 -0.19(-4.61%)
Sep 19, 2023 4.200 4.255 4.064 4.167 108,848 -0.09(-2.01%)
Sep 18, 2023 4.300 4.410 4.200 4.253 141,072 -0.01(-0.26%)
Sep 15, 2023 4.500 4.500 4.263 4.263 309,621 -0.21(-4.65%)
Sep 14, 2023 4.400 4.600 4.364 4.471 119,994 +0.07(+1.61%)
Sep 13, 2023 4.626 4.733 4.400 4.401 191,490 -0.23(-4.96%)
Sep 12, 2023 4.750 4.880 4.553 4.630 204,540 +0.03(+0.65%)
Sep 11, 2023 4.700 4.900 4.536 4.600 284,468 -0.09(-1.82%)
Sep 08, 2023 4.750 4.873 4.575 4.686 147,487 -0.09(-1.82%)
Sep 07, 2023 5.000 5.050 4.675 4.772 205,299 -0.33(-6.42%)
Sep 06, 2023 5.350 5.400 5.050 5.100 85,134 -0.30(-5.56%)
Sep 05, 2023 5.000 5.400 4.965 5.400 198,487 +0.45(+9.08%)
Sep 01, 2023 4.840 5.000 4.691 4.950 237,483 +0.24(+5.04%)
Aug 31, 2023 5.150 5.200 4.675 4.713 343,891 -0.39(-7.59%)
Aug 30, 2023 5.150 5.200 5.050 5.100 84,166 -0.05(-0.97%)
Aug 29, 2023 5.100 5.200 5.000 5.150 90,522 +0.10(+1.98%)
Aug 28, 2023 5.150 5.150 5.000 5.050 93,670 +0.06(+1.22%)
Aug 25, 2023 4.950 5.100 4.900 4.989 114,883 +0.02(+0.34%)
Aug 24, 2023 5.250 5.250 4.972 4.972 107,191 -0.23(-4.38%)
Aug 23, 2023 4.950 5.250 4.950 5.200 136,221 +0.26(+5.20%)
Aug 22, 2023 4.950 5.050 4.900 4.943 110,834 +0.00(+0.09%)
Aug 21, 2023 5.100 5.100 4.854 4.939 269,785 -0.16(-3.17%)
Aug 18, 2023 5.100 5.350 5.050 5.100 140,560 +0.00(+0.00%)
Aug 17, 2023 5.500 5.500 5.100 5.100 309,950 -0.25(-4.67%)
Aug 16, 2023 5.000 5.599 5.000 5.350 333,287 +0.25(+4.90%)
Aug 15, 2023 5.100 5.245 5.000 5.100 131,432 +0.00(+0.00%)
Aug 14, 2023 5.350 5.400 5.100 5.100 119,834 -0.30(-5.56%)
Aug 11, 2023 5.250 5.500 5.150 5.400 97,213 +0.15(+2.86%)
Aug 10, 2023 5.200 5.400 5.050 5.250 182,303 +0.20(+3.96%)
Aug 09, 2023 5.500 5.700 5.000 5.050 269,681 -0.45(-8.18%)
Aug 08, 2023 5.550 5.600 5.350 5.500 150,181 -0.20(-3.51%)
Aug 07, 2023 5.950 5.950 5.500 5.700 155,756 -0.10(-1.72%)
Aug 04, 2023 5.650 5.950 5.550 5.800 530,610 +0.20(+3.57%)
Aug 03, 2023 5.600 6.000 5.600 5.600 186,992 -0.20(-3.45%)
Aug 02, 2023 6.100 6.125 5.800 5.800 177,139 -0.40(-6.45%)
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.