Skip to main content

Aeva Technologies Inc (NY: AEVA )

3.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2022 4.210 4.340 4.091 4.210 2,036,457 +0.01(+0.24%)
Feb 28, 2022 4.000 4.305 3.980 4.200 2,416,542 +0.23(+5.79%)
Feb 25, 2022 4.240 4.060 3.870 3.970 2,536,682 -0.30(-7.03%)
Feb 24, 2022 4.000 4.285 3.850 4.270 2,668,984 +0.02(+0.47%)
Feb 23, 2022 4.500 4.540 4.250 4.250 1,343,750 -0.17(-3.85%)
Feb 22, 2022 4.570 4.750 4.420 4.420 1,593,311 -0.27(-5.76%)
Feb 18, 2022 4.690 0 -0.13(-2.70%)
Feb 17, 2022 5.000 5.090 4.805 4.820 1,193,687 -0.21(-4.17%)
Feb 16, 2022 5.230 5.280 5.015 5.030 3,195,163 -0.25(-4.73%)
Feb 15, 2022 5.260 5.420 5.170 5.280 3,136,954 +0.17(+3.33%)
Feb 14, 2022 5.150 5.365 5.070 5.110 698,112 -0.02(-0.39%)
Feb 11, 2022 5.300 5.440 5.070 5.130 890,126 -0.16(-3.02%)
Feb 10, 2022 5.470 5.680 5.260 5.290 1,904,546 -0.31(-5.54%)
Feb 09, 2022 5.480 5.600 5.360 5.600 895,870 +0.19(+3.51%)
Feb 08, 2022 5.400 5.480 5.305 5.410 951,106 +0.09(+1.69%)
Feb 07, 2022 5.280 5.480 5.205 5.320 859,990 +0.08(+1.53%)
Feb 04, 2022 5.070 5.290 4.990 5.240 835,699 +0.17(+3.35%)
Feb 03, 2022 5.090 5.010 5.070 936,402 -0.21(-3.98%)
Feb 02, 2022 5.530 5.579 5.125 5.280 1,397,052 -0.16(-2.94%)
Feb 01, 2022 5.310 5.450 5.150 5.440 1,428,756 +0.21(+4.02%)
Jan 31, 2022 4.800 5.295 5.230 1,741,626 +0.46(+9.64%)
Jan 28, 2022 4.590 4.780 4.410 4.770 1,588,296 +0.17(+3.70%)
Jan 27, 2022 4.940 4.960 4.540 4.600 1,302,206 -0.22(-4.56%)
Jan 26, 2022 4.960 5.190 4.780 4.820 1,250,309 +0.02(+0.42%)
Jan 25, 2022 4.760 4.955 4.700 4.800 1,513,454 -0.07(-1.44%)
Jan 24, 2022 4.570 4.890 4.371 4.870 2,999,626 +0.14(+2.96%)
Jan 21, 2022 4.880 5.005 4.715 4.730 1,453,521 -0.25(-5.02%)
Jan 20, 2022 5.090 5.370 4.960 4.980 1,324,069 -0.03(-0.60%)
Jan 19, 2022 5.340 5.420 5.000 5.010 1,277,395 -0.23(-4.39%)
Jan 18, 2022 5.530 5.600 5.235 5.240 1,502,416 -0.46(-8.07%)
Jan 14, 2022 5.700 0 -0.16(-2.73%)
Jan 13, 2022 6.450 6.460 5.850 5.860 1,832,798 -0.60(-9.29%)
Jan 12, 2022 6.650 6.805 6.445 6.460 1,231,439 -0.10(-1.52%)
Jan 11, 2022 6.310 6.575 6.270 6.560 1,043,937 +0.21(+3.31%)
Jan 10, 2022 6.550 6.580 6.215 6.350 1,330,748 -0.32(-4.80%)
Jan 07, 2022 6.800 6.900 6.550 6.670 1,307,946 -0.06(-0.89%)
Jan 06, 2022 6.930 7.040 6.570 6.730 1,648,584 -0.26(-3.72%)
Jan 05, 2022 7.560 7.720 6.930 6.990 1,484,776 -0.67(-8.75%)
Jan 04, 2022 8.060 8.070 7.590 7.660 716,696 -0.27(-3.40%)
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.