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 (%)
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%)
Dec 01, 2023 0.5600 0.5700 0.5431 0.5635 453,721 +0.00(+0.86%)
Nov 30, 2023 0.5500 0.5692 0.5451 0.5587 473,757 +0.02(+2.89%)
Nov 29, 2023 0.5173 0.5800 0.5173 0.5430 718,565 +0.03(+6.24%)
Nov 28, 2023 0.5200 0.5284 0.5100 0.5111 740,001 +0.01(+2.18%)
Nov 27, 2023 0.5325 0.5327 0.5002 0.5002 568,283 -0.03(-5.73%)
Nov 24, 2023 0.5200 0.5358 0.5100 0.5306 139,256 +0.02(+4.82%)
Nov 22, 2023 0.5500 0.5500 0.5000 0.5062 734,437 -0.03(-6.26%)
Nov 21, 2023 0.5500 0.5899 0.5400 0.5400 614,281 -0.02(-3.57%)
Nov 20, 2023 0.5470 0.5900 0.5302 0.5600 656,062 +0.01(+2.28%)
Nov 17, 2023 0.5399 0.5600 0.5100 0.5475 997,789 +0.01(+1.41%)
Nov 16, 2023 0.5800 0.5915 0.5257 0.5399 1,052,548 -0.05(-8.74%)
Nov 15, 2023 0.5855 0.6244 0.5800 0.5916 998,701 +0.01(+2.23%)
Nov 14, 2023 0.6200 0.6900 0.5626 0.5787 1,894,459 -0.02(-2.90%)
Nov 13, 2023 0.5800 0.6403 0.5578 0.5960 1,249,289 +0.02(+2.60%)
Nov 10, 2023 0.5700 0.6159 0.5510 0.5809 695,671 -0.01(-2.06%)
Nov 09, 2023 0.6597 0.6799 0.5900 0.5931 1,028,015 -0.07(-10.15%)
Nov 08, 2023 0.6480 0.6601 0.6110 0.6601 545,086 +0.02(+2.60%)
Nov 07, 2023 0.6300 0.6499 0.6300 0.6434 464,555 +0.01(+1.77%)
Nov 06, 2023 0.6400 0.6600 0.6200 0.6322 828,982 +0.02(+2.68%)
Nov 03, 2023 0.6000 0.6500 0.5801 0.6157 806,078 +0.07(+12.35%)
Nov 02, 2023 0.4900 0.5500 0.4879 0.5480 1,101,742 +0.07(+15.22%)
Nov 01, 2023 0.4892 0.4963 0.4650 0.4756 571,083 -0.02(-4.50%)
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%)
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.