Skip to main content

Aeva Technologies Inc (NY: AEVA )

3.930 +0.390 (+11.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4901 0.5089 0.4840 0.4980 726,319 +0.00(+0.08%)
Oct 30, 2023 0.5300 0.5400 0.4840 0.4976 695,134 -0.02(-3.32%)
Oct 27, 2023 0.5400 0.5477 0.5023 0.5147 690,223 -0.03(-6.03%)
Oct 26, 2023 0.5402 0.5500 0.5252 0.5477 383,068 +0.01(+1.39%)
Oct 25, 2023 0.5900 0.5936 0.5070 0.5402 1,261,552 -0.04(-6.20%)
Oct 24, 2023 0.5700 0.6000 0.5710 0.5759 611,522 -0.00(-0.10%)
Oct 23, 2023 0.6003 0.6100 0.5701 0.5765 863,660 -0.04(-6.85%)
Oct 20, 2023 0.6400 0.6600 0.6105 0.6189 590,991 -0.01(-1.90%)
Oct 19, 2023 0.6700 0.6800 0.6300 0.6309 536,910 -0.05(-7.38%)
Oct 18, 2023 0.7400 0.7418 0.6730 0.6812 766,797 -0.06(-8.49%)
Oct 17, 2023 0.7200 0.7574 0.7101 0.7444 484,114 +0.02(+2.80%)
Oct 16, 2023 0.7000 0.7384 0.7000 0.7241 423,140 +0.00(+0.54%)
Oct 13, 2023 0.7100 0.7390 0.6846 0.7202 485,119 -0.01(-0.94%)
Oct 12, 2023 0.7500 0.7799 0.7201 0.7270 437,171 -0.04(-5.04%)
Oct 11, 2023 0.7800 0.7900 0.7550 0.7656 263,855 +0.01(+1.36%)
Oct 10, 2023 0.7320 0.7975 0.7285 0.7553 650,402 +0.04(+4.92%)
Oct 09, 2023 0.7300 0.7391 0.6900 0.7199 697,724 -0.01(-1.42%)
Oct 06, 2023 0.6900 0.7448 0.6900 0.7303 583,778 +0.04(+5.90%)
Oct 05, 2023 0.7200 0.7497 0.6860 0.6896 906,083 -0.04(-5.55%)
Oct 04, 2023 0.6700 0.7399 0.6699 0.7301 1,079,699 +0.06(+8.97%)
Oct 03, 2023 0.7200 0.7188 0.6700 0.6700 1,102,684 -0.05(-7.42%)
Oct 02, 2023 0.7700 0.7877 0.7212 0.7237 972,969 -0.04(-5.39%)
Sep 29, 2023 0.7809 0.8082 0.7600 0.7649 544,720 +0.01(+0.88%)
Sep 28, 2023 0.7600 0.7699 0.7390 0.7582 1,192,165 +0.02(+2.64%)
Sep 27, 2023 0.7163 0.7600 0.7163 0.7387 462,325 +0.02(+2.97%)
Sep 26, 2023 0.7074 0.7480 0.7074 0.7174 800,618 -0.01(-0.98%)
Sep 25, 2023 0.7400 0.7399 0.7188 0.7245 953,389 -0.03(-4.38%)
Sep 22, 2023 0.7761 0.7818 0.7470 0.7577 574,258 -0.01(-1.70%)
Sep 21, 2023 0.7900 0.8029 0.7600 0.7708 685,227 -0.02(-3.04%)
Sep 20, 2023 0.8500 0.8500 0.7906 0.7950 835,392 -0.04(-4.61%)
Sep 19, 2023 0.8400 0.8511 0.8129 0.8334 544,240 -0.02(-2.01%)
Sep 18, 2023 0.8600 0.8821 0.8401 0.8505 705,361 -0.00(-0.26%)
Sep 15, 2023 0.9000 0.9000 0.8527 0.8527 1,548,107 -0.04(-4.65%)
Sep 14, 2023 0.8800 0.9200 0.8727 0.8943 599,971 +0.01(+1.61%)
Sep 13, 2023 0.9252 0.9466 0.8800 0.8801 957,451 -0.05(-4.96%)
Sep 12, 2023 0.9500 0.9759 0.9105 0.9260 1,022,703 +0.01(+0.65%)
Sep 11, 2023 0.9400 0.9800 0.9072 0.9200 1,422,340 -0.02(-1.82%)
Sep 08, 2023 0.9500 0.9747 0.9150 0.9371 737,437 -0.02(-1.82%)
Sep 07, 2023 1.000 1.010 0.9350 0.9545 1,026,497 -0.07(-6.42%)
Sep 06, 2023 1.070 1.080 1.010 1.020 425,671 -0.06(-5.56%)
Sep 05, 2023 1.000 1.080 0.9930 1.080 992,438 +0.09(+9.08%)
Sep 01, 2023 0.9680 1.005 0.9381 0.9901 1,187,416 +0.05(+5.04%)
Aug 31, 2023 1.030 1.040 0.9350 0.9426 1,719,459 -0.08(-7.59%)
Aug 30, 2023 1.030 1.040 1.010 1.020 420,833 -0.01(-0.97%)
Aug 29, 2023 1.020 1.040 1.000 1.030 452,613 +0.02(+1.98%)
Aug 28, 2023 1.030 1.030 1.000 1.010 468,351 +0.01(+1.22%)
Aug 25, 2023 0.9900 1.020 0.9800 0.9978 574,415 +0.00(+0.34%)
Aug 24, 2023 1.050 1.050 0.9944 0.9944 535,958 -0.05(-4.38%)
Aug 23, 2023 0.9900 1.050 0.9901 1.040 681,105 +0.05(+5.20%)
Aug 22, 2023 0.9900 1.010 0.9800 0.9886 554,170 +0.00(+0.09%)
Aug 21, 2023 1.020 1.020 0.9708 0.9877 1,348,928 -0.03(-3.17%)
Aug 18, 2023 1.020 1.070 1.010 1.020 702,804 +0.00(+0.00%)
Aug 17, 2023 1.100 1.100 1.020 1.020 1,549,754 -0.05(-4.67%)
Aug 16, 2023 1.000 1.120 1.000 1.070 1,666,436 +0.05(+4.90%)
Aug 15, 2023 1.020 1.049 1.000 1.020 657,164 +0.00(+0.00%)
Aug 14, 2023 1.070 1.080 1.020 1.020 599,173 -0.06(-5.56%)
Aug 11, 2023 1.050 1.100 1.030 1.080 486,065 +0.03(+2.86%)
Aug 10, 2023 1.040 1.080 1.010 1.050 911,516 +0.04(+3.96%)
Aug 09, 2023 1.100 1.140 1.000 1.010 1,348,406 -0.09(-8.18%)
Aug 08, 2023 1.110 1.120 1.070 1.100 750,909 -0.04(-3.51%)
Aug 07, 2023 1.190 1.190 1.100 1.140 778,782 -0.02(-1.72%)
Aug 04, 2023 1.130 1.190 1.110 1.160 2,653,050 +0.04(+3.57%)
Aug 03, 2023 1.120 1.200 1.120 1.120 934,964 -0.04(-3.45%)
Aug 02, 2023 1.220 1.225 1.160 1.160 885,697 -0.08(-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.