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

Aeva Technologies Inc (NY: AEVA )

3.090 +0.150 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.440 4.500 4.290 4.330 827,972 -0.12(-2.70%)
Mar 30, 2022 4.550 4.630 4.425 4.450 491,674 -0.12(-2.63%)
Mar 29, 2022 4.300 4.620 4.300 4.570 732,299 +0.32(+7.53%)
Mar 28, 2022 4.280 4.320 4.103 4.250 574,721 -0.05(-1.16%)
Mar 25, 2022 4.400 4.400 4.250 4.300 650,227 -0.08(-1.83%)
Mar 24, 2022 4.250 4.400 4.250 4.380 702,275 +0.10(+2.34%)
Mar 23, 2022 4.450 4.500 4.270 4.280 715,037 -0.23(-5.10%)
Mar 22, 2022 4.400 4.580 4.370 4.510 900,167 +0.11(+2.50%)
Mar 21, 2022 4.610 4.710 4.370 4.400 1,191,085 -0.21(-4.56%)
Mar 18, 2022 4.480 4.715 4.400 4.610 1,490,415 +0.11(+2.44%)
Mar 17, 2022 4.120 4.590 4.050 4.500 1,562,540 +0.34(+8.17%)
Mar 16, 2022 3.860 4.160 3.795 4.160 1,403,675 +0.43(+11.53%)
Mar 15, 2022 3.550 3.730 3.480 3.730 1,073,528 +0.14(+3.90%)
Mar 14, 2022 3.830 3.830 3.560 3.590 976,293 -0.29(-7.47%)
Mar 11, 2022 4.100 4.130 3.850 3.880 1,132,989 -0.22(-5.37%)
Mar 10, 2022 3.990 4.125 3.890 4.100 1,015,974 +0.06(+1.49%)
Mar 09, 2022 3.700 4.075 3.700 4.040 1,749,630 +0.43(+11.91%)
Mar 08, 2022 3.440 3.725 3.260 3.610 1,660,331 +0.14(+4.03%)
Mar 07, 2022 3.490 3.580 3.370 3.470 1,639,682 -0.03(-0.86%)
Mar 04, 2022 3.780 3.830 3.490 3.500 1,432,235 -0.30(-7.89%)
Mar 03, 2022 4.080 4.150 3.790 3.800 1,451,525 -0.27(-6.63%)
Mar 02, 2022 4.210 4.210 4.005 4.070 1,508,239 -0.14(-3.33%)
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.