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

Aeva Technologies Inc (NY: AEVA )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
Apr 01, 2024 3.860 4.180 3.790 4.140 373,347 +0.21(+5.34%)
Mar 28, 2024 3.530 3.875 3.875 3.930 669,265 +0.39(+11.02%)
Mar 27, 2024 3.410 3.707 3.310 3.540 600,133 +0.06(+1.72%)
Mar 26, 2024 3.890 3.900 3.480 3.480 560,043 -0.42(-10.77%)
Mar 25, 2024 4.000 4.150 3.890 3.900 366,244 -0.19(-4.65%)
Mar 22, 2024 4.260 4.300 3.880 4.090 713,789 -0.27(-6.19%)
Mar 21, 2024 4.760 4.960 4.300 4.360 633,225 -0.45(-9.36%)
Mar 20, 2024 5.000 5.090 4.440 4.810 746,973 -0.39(-7.50%)
Mar 19, 2024 5.160 5.540 4.650 5.200 552,466 +4.19(+414.85%)
Mar 18, 2024 1.000 1.060 0.9800 1.010 1,733,088 +0.02(+1.73%)
Mar 15, 2024 0.9600 1.100 0.9511 0.9928 2,782,216 +0.02(+1.87%)
Mar 14, 2024 1.050 1.050 0.9701 0.9746 1,314,805 -0.06(-5.38%)
Mar 13, 2024 1.070 1.119 1.020 1.030 1,691,879 -0.07(-6.36%)
Mar 12, 2024 1.250 1.260 0.9493 1.100 3,990,598 -0.20(-15.38%)
Mar 11, 2024 1.370 1.410 1.240 1.300 1,354,998 -0.02(-1.52%)
Mar 08, 2024 1.210 1.450 1.201 1.320 3,737,271 +0.13(+10.92%)
Mar 07, 2024 1.100 1.220 1.080 1.190 2,047,647 +0.10(+9.17%)
Mar 06, 2024 1.020 1.120 0.9950 1.090 1,983,270 +0.08(+7.92%)
Mar 05, 2024 1.050 1.050 0.9619 1.010 1,438,528 -0.02(-1.94%)
Mar 04, 2024 1.040 1.080 0.9800 1.030 1,542,230 +0.00(+0.00%)
Mar 01, 2024 1.020 1.060 0.9521 1.030 873,846 +0.02(+1.98%)
Feb 29, 2024 0.9650 1.020 0.9482 1.010 1,282,877 +0.07(+7.25%)
Feb 28, 2024 0.9310 1.020 0.9310 0.9417 702,218 -0.02(-2.44%)
Feb 27, 2024 1.010 1.030 0.9500 0.9653 776,937 -0.04(-4.43%)
Feb 26, 2024 0.9700 1.050 0.9535 1.010 1,041,452 +0.06(+5.95%)
Feb 23, 2024 0.9400 1.030 0.9215 0.9533 836,629 +0.00(+0.19%)
Feb 22, 2024 0.9450 0.9700 0.9400 0.9515 455,174 +0.01(+1.21%)
Feb 21, 2024 0.9500 0.9610 0.9000 0.9401 1,003,682 -0.01(-1.20%)
Feb 20, 2024 1.040 1.050 0.9513 0.9515 1,430,818 -0.11(-10.24%)
Feb 16, 2024 1.080 1.120 1.030 1.060 792,474 -0.01(-0.93%)
Feb 15, 2024 0.9800 1.140 0.9800 1.070 1,272,638 +0.09(+8.66%)
Feb 14, 2024 0.9500 0.9899 0.9200 0.9847 767,323 +0.04(+4.60%)
Feb 13, 2024 1.000 1.040 0.9350 0.9414 1,307,500 -0.08(-7.71%)
Feb 12, 2024 1.050 1.150 0.9999 1.020 1,623,179 -0.05(-4.67%)
Feb 09, 2024 0.8700 1.080 0.8605 1.070 2,198,256 +0.19(+21.72%)
Feb 08, 2024 0.8200 0.9000 0.8200 0.8791 613,462 +0.04(+4.47%)
Feb 07, 2024 0.8800 0.9280 0.8208 0.8415 632,980 -0.05(-6.12%)
Feb 06, 2024 0.8500 0.9292 0.8300 0.8964 834,156 +0.06(+7.44%)
Feb 05, 2024 0.8600 0.8700 0.8200 0.8343 585,771 -0.04(-4.10%)
Feb 02, 2024 0.8200 0.8800 0.8140 0.8700 514,353 +0.04(+5.21%)
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.