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

Aeva Technologies Inc (NY: AEVA )

3.125 +0.025 (+0.81%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 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 (%)
Feb 28, 2022 4.000 4.305 3.980 4.200 2,416,542 +0.23(+5.79%)
Feb 25, 2022 4.240 4.060 3.870 3.970 2,536,682 -0.30(-7.03%)
Feb 24, 2022 4.000 4.285 3.850 4.270 2,668,984 +0.02(+0.47%)
Feb 23, 2022 4.500 4.540 4.250 4.250 1,343,750 -0.17(-3.85%)
Feb 22, 2022 4.570 4.750 4.420 4.420 1,593,311 -0.27(-5.76%)
Feb 18, 2022 4.690 0 -0.13(-2.70%)
Feb 17, 2022 5.000 5.090 4.805 4.820 1,193,687 -0.21(-4.17%)
Feb 16, 2022 5.230 5.280 5.015 5.030 3,195,163 -0.25(-4.73%)
Feb 15, 2022 5.260 5.420 5.170 5.280 3,136,954 +0.17(+3.33%)
Feb 14, 2022 5.150 5.365 5.070 5.110 698,112 -0.02(-0.39%)
Feb 11, 2022 5.300 5.440 5.070 5.130 890,126 -0.16(-3.02%)
Feb 10, 2022 5.470 5.680 5.260 5.290 1,904,546 -0.31(-5.54%)
Feb 09, 2022 5.480 5.600 5.360 5.600 895,870 +0.19(+3.51%)
Feb 08, 2022 5.400 5.480 5.305 5.410 951,106 +0.09(+1.69%)
Feb 07, 2022 5.280 5.480 5.205 5.320 859,990 +0.08(+1.53%)
Feb 04, 2022 5.070 5.290 4.990 5.240 835,699 +0.17(+3.35%)
Feb 03, 2022 5.090 5.010 5.070 936,402 -0.21(-3.98%)
Feb 02, 2022 5.530 5.579 5.125 5.280 1,397,052 -0.16(-2.94%)
Feb 01, 2022 5.310 5.450 5.150 5.440 1,428,756 +0.21(+4.02%)
Jan 31, 2022 4.800 5.295 5.230 1,741,626 +0.46(+9.64%)
Jan 28, 2022 4.590 4.780 4.410 4.770 1,588,296 +0.17(+3.70%)
Jan 27, 2022 4.940 4.960 4.540 4.600 1,302,206 -0.22(-4.56%)
Jan 26, 2022 4.960 5.190 4.780 4.820 1,250,309 +0.02(+0.42%)
Jan 25, 2022 4.760 4.955 4.700 4.800 1,513,454 -0.07(-1.44%)
Jan 24, 2022 4.570 4.890 4.371 4.870 2,999,626 +0.14(+2.96%)
Jan 21, 2022 4.880 5.005 4.715 4.730 1,453,521 -0.25(-5.02%)
Jan 20, 2022 5.090 5.370 4.960 4.980 1,324,069 -0.03(-0.60%)
Jan 19, 2022 5.340 5.420 5.000 5.010 1,277,395 -0.23(-4.39%)
Jan 18, 2022 5.530 5.600 5.235 5.240 1,502,416 -0.46(-8.07%)
Jan 14, 2022 5.700 0 -0.16(-2.73%)
Jan 13, 2022 6.450 6.460 5.850 5.860 1,832,798 -0.60(-9.29%)
Jan 12, 2022 6.650 6.805 6.445 6.460 1,231,439 -0.10(-1.52%)
Jan 11, 2022 6.310 6.575 6.270 6.560 1,043,937 +0.21(+3.31%)
Jan 10, 2022 6.550 6.580 6.215 6.350 1,330,748 -0.32(-4.80%)
Jan 07, 2022 6.800 6.900 6.550 6.670 1,307,946 -0.06(-0.89%)
Jan 06, 2022 6.930 7.040 6.570 6.730 1,648,584 -0.26(-3.72%)
Jan 05, 2022 7.560 7.720 6.930 6.990 1,484,776 -0.67(-8.75%)
Jan 04, 2022 8.060 8.070 7.590 7.660 716,696 -0.27(-3.40%)
Jan 03, 2022 7.740 7.975 7.700 7.930 905,553 +0.37(+4.89%)
Dec 31, 2021 7.790 7.880 7.550 7.560 1,702,891 -0.28(-3.57%)
Dec 30, 2021 7.750 8.020 7.680 7.840 1,568,483 +0.06(+0.77%)
Dec 29, 2021 8.090 8.180 7.740 7.780 1,270,090 -0.37(-4.54%)
Dec 28, 2021 8.440 8.470 8.100 8.150 1,031,562 -0.30(-3.55%)
Dec 27, 2021 8.300 8.630 8.250 8.450 955,311 +0.08(+0.96%)
Dec 23, 2021 8.000 8.420 7.920 8.370 1,334,059 +0.24(+2.95%)
Dec 22, 2021 8.125 8.185 7.870 8.130 1,186,191 +0.02(+0.25%)
Dec 21, 2021 8.000 8.240 8.000 8.110 1,239,626 +0.17(+2.14%)
Dec 20, 2021 8.120 8.260 7.760 7.940 1,716,025 -0.43(-5.14%)
Dec 17, 2021 8.380 8.720 8.140 8.370 7,142,938 -0.13(-1.53%)
Dec 16, 2021 8.710 9.200 8.320 8.500 2,113,983 -0.45(-5.03%)
Dec 15, 2021 8.760 9.000 8.230 8.950 1,754,824 +0.21(+2.40%)
Dec 14, 2021 8.720 9.140 8.510 8.740 1,577,162 -0.14(-1.58%)
Dec 13, 2021 9.000 9.300 8.782 8.880 1,580,201 -0.11(-1.22%)
Dec 10, 2021 9.240 9.360 8.885 8.990 1,290,266 -0.33(-3.54%)
Dec 09, 2021 9.700 9.710 9.260 9.320 962,871 -0.39(-4.02%)
Dec 08, 2021 9.460 9.930 9.220 9.710 1,282,023 +0.27(+2.86%)
Dec 07, 2021 8.710 9.560 8.610 9.440 2,100,631 +1.10(+13.19%)
Dec 06, 2021 8.960 8.990 8.220 8.340 2,936,858 -0.74(-8.15%)
Dec 03, 2021 9.240 9.300 8.570 9.080 2,557,511 -0.10(-1.09%)
Dec 02, 2021 9.800 10.05 8.640 9.180 4,752,485 -0.66(-6.71%)
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.