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 (%)
Dec 31, 2021 7.790 7.880 7.550 7.560 1,702,891 -0.28(-3.57%)
Dec 30, 2021 7.750 8.020 7.680 7.840 1,568,483 +0.06(+0.77%)
Dec 29, 2021 8.090 8.180 7.740 7.780 1,270,090 -0.37(-4.54%)
Dec 28, 2021 8.440 8.470 8.100 8.150 1,031,562 -0.30(-3.55%)
Dec 27, 2021 8.300 8.630 8.250 8.450 955,311 +0.08(+0.96%)
Dec 23, 2021 8.000 8.420 7.920 8.370 1,334,059 +0.24(+2.95%)
Dec 22, 2021 8.125 8.185 7.870 8.130 1,186,191 +0.02(+0.25%)
Dec 21, 2021 8.000 8.240 8.000 8.110 1,239,626 +0.17(+2.14%)
Dec 20, 2021 8.120 8.260 7.760 7.940 1,716,025 -0.43(-5.14%)
Dec 17, 2021 8.380 8.720 8.140 8.370 7,142,938 -0.13(-1.53%)
Dec 16, 2021 8.710 9.200 8.320 8.500 2,113,983 -0.45(-5.03%)
Dec 15, 2021 8.760 9.000 8.230 8.950 1,754,824 +0.21(+2.40%)
Dec 14, 2021 8.720 9.140 8.510 8.740 1,577,162 -0.14(-1.58%)
Dec 13, 2021 9.000 9.300 8.782 8.880 1,580,201 -0.11(-1.22%)
Dec 10, 2021 9.240 9.360 8.885 8.990 1,290,266 -0.33(-3.54%)
Dec 09, 2021 9.700 9.710 9.260 9.320 962,871 -0.39(-4.02%)
Dec 08, 2021 9.460 9.930 9.220 9.710 1,282,023 +0.27(+2.86%)
Dec 07, 2021 8.710 9.560 8.610 9.440 2,100,631 +1.10(+13.19%)
Dec 06, 2021 8.960 8.990 8.220 8.340 2,936,858 -0.74(-8.15%)
Dec 03, 2021 9.240 9.300 8.570 9.080 2,557,511 -0.10(-1.09%)
Dec 02, 2021 9.800 10.05 8.640 9.180 4,752,485 -0.66(-6.71%)
Dec 01, 2021 10.16 10.75 9.760 9.840 2,354,578 -0.11(-1.11%)
Nov 30, 2021 9.900 10.14 9.360 9.950 3,926,483 -0.02(-0.20%)
Nov 29, 2021 9.910 10.38 9.810 9.970 2,196,435 +0.22(+2.26%)
Nov 26, 2021 9.600 9.869 9.500 9.750 968,552 -0.16(-1.61%)
Nov 24, 2021 9.290 9.920 9.070 9.910 1,713,291 +0.31(+3.23%)
Nov 23, 2021 10.09 10.48 9.330 9.600 2,976,607 -0.50(-4.95%)
Nov 22, 2021 9.100 10.32 9.095 10.10 8,181,163 +1.26(+14.25%)
Nov 19, 2021 8.290 9.230 8.290 8.840 3,923,768 +0.50(+6.00%)
Nov 18, 2021 8.700 8.345 8.200 8.340 1,983,887 -0.38(-4.36%)
Nov 17, 2021 8.810 8.850 8.627 8.720 757,916 -0.18(-2.02%)
Nov 16, 2021 8.860 9.110 8.730 8.900 1,182,400 -0.10(-1.11%)
Nov 15, 2021 8.850 9.010 8.680 9.000 2,186,176 +0.30(+3.45%)
Nov 12, 2021 8.390 8.780 8.310 8.700 990,470 +0.38(+4.57%)
Nov 11, 2021 8.080 8.620 7.750 8.320 1,261,787 +0.24(+2.97%)
Nov 10, 2021 8.140 8.080 1,097,882 -0.16(-1.94%)
Nov 09, 2021 8.960 9.140 8.190 8.240 1,944,611 -0.45(-5.18%)
Nov 08, 2021 8.230 8.750 8.230 8.690 1,236,566 +0.49(+5.98%)
Nov 05, 2021 8.290 8.390 8.110 8.200 643,454 -0.06(-0.73%)
Nov 04, 2021 8.500 8.642 8.240 8.260 730,333 -0.13(-1.55%)
Nov 03, 2021 8.100 8.425 8.080 8.390 713,975 +0.25(+3.07%)
Nov 02, 2021 8.160 8.320 7.970 8.140 823,434 -0.16(-1.93%)
Nov 01, 2021 7.850 8.310 8.020 8.300 974,232 +0.54(+6.96%)
Oct 29, 2021 7.880 7.975 7.695 7.760 969,587 -0.22(-2.76%)
Oct 28, 2021 7.820 8.155 7.780 7.980 925,182 +0.26(+3.37%)
Oct 27, 2021 7.910 8.050 7.710 7.720 589,948 -0.26(-3.26%)
Oct 26, 2021 8.140 7.980 1,112,430 -0.11(-1.36%)
Oct 25, 2021 7.590 8.160 7.590 8.090 899,015 +0.47(+6.17%)
Oct 22, 2021 7.790 7.885 7.475 7.620 1,146,697 -0.28(-3.54%)
Oct 21, 2021 7.820 8.090 7.780 7.900 665,875 +0.12(+1.54%)
Oct 20, 2021 7.670 7.915 7.660 7.780 547,042 +0.05(+0.65%)
Oct 19, 2021 7.500 7.760 7.490 7.730 487,120 +0.24(+3.20%)
Oct 18, 2021 7.740 7.835 7.470 7.490 502,063 -0.18(-2.35%)
Oct 15, 2021 7.940 7.940 7.660 7.670 503,538 -0.15(-1.92%)
Oct 14, 2021 7.990 8.060 7.790 7.820 620,401 -0.02(-0.26%)
Oct 13, 2021 7.510 7.850 7.480 7.840 571,795 +0.36(+4.81%)
Oct 12, 2021 7.370 7.610 7.350 7.480 593,773 +0.16(+2.19%)
Oct 11, 2021 7.370 7.500 7.250 7.320 717,823 -0.05(-0.68%)
Oct 08, 2021 7.580 7.580 7.265 7.370 1,131,148 -0.19(-2.51%)
Oct 07, 2021 7.720 7.770 7.510 7.560 893,798 -0.02(-0.26%)
Oct 06, 2021 7.500 7.690 7.460 7.580 561,837 -0.13(-1.69%)
Oct 05, 2021 7.750 7.890 7.630 7.710 871,279 +0.09(+1.18%)
Oct 04, 2021 7.760 7.780 7.445 7.620 991,008 -0.17(-2.18%)
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.