Indicators

Aeva Technologies Inc (NY: AEVA )

3.420 +0.320 (+10.32%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.