Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.8400	0.8546	0.7550	0.7577	1,412,608	-0.07(-8.46%)
Dec 28, 2023	0.8700	0.8700	0.8100	0.8277	685,012	+0.01(+1.56%)
Dec 27, 2023	0.8725	0.9024	0.8050	0.8150	1,220,223	-0.08(-9.22%)
Dec 26, 2023	0.8500	0.9352	0.8500	0.8978	1,607,814	+0.04(+5.26%)
Dec 22, 2023	0.7352	0.8624	0.7280	0.8529	1,888,367	+0.13(+17.43%)
Dec 21, 2023	0.7200	0.7469	0.7101	0.7263	655,576	+0.01(+1.71%)
Dec 20, 2023	0.7600	0.7600	0.7107	0.7141	762,532	-0.04(-5.09%)
Dec 19, 2023	0.7300	0.7683	0.7300	0.7524	812,962	+0.01(+1.81%)
Dec 18, 2023	0.7860	0.7888	0.6956	0.7390	1,294,870	-0.04(-5.45%)
Dec 15, 2023	0.8048	0.8049	0.7668	0.7816	2,751,148	-0.01(-1.10%)
Dec 14, 2023	0.7360	0.8000	0.7360	0.7903	1,560,401	+0.05(+6.17%)
Dec 13, 2023	0.7000	0.7498	0.6806	0.7444	2,227,827	+0.06(+8.32%)
Dec 12, 2023	0.5900	0.7300	0.5800	0.6872	2,790,365	+0.11(+18.30%)
Dec 11, 2023	0.5817	0.5930	0.5700	0.5809	551,362	+0.01(+1.47%)
Dec 08, 2023	0.5500	0.5780	0.5500	0.5725	542,917	+0.02(+2.82%)
Dec 07, 2023	0.5700	0.5875	0.5500	0.5568	852,628	-0.00(-0.84%)
Dec 06, 2023	0.5600	0.5937	0.5501	0.5615	761,301	+0.01(+2.09%)
Dec 05, 2023	0.5621	0.5664	0.5430	0.5500	694,107	-0.01(-1.54%)
Dec 04, 2023	0.5580	0.5799	0.5522	0.5586	629,149	-0.00(-0.87%)

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.