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

Aeva Technologies Inc (NY: AEVA )

3.281 -0.209 (-5.97%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2021 8.030 8.220 7.740 7.790 1,046,662 -0.15(-1.89%)
Sep 30, 2021 7.940 8.110 7.860 7.940 1,018,858 +0.08(+1.02%)
Sep 29, 2021 8.130 8.200 7.840 7.860 1,233,025 -0.16(-2.00%)
Sep 28, 2021 8.400 8.505 7.985 8.020 1,930,682 -0.55(-6.42%)
Sep 27, 2021 8.600 8.750 8.300 8.570 1,159,469 -0.08(-0.92%)
Sep 24, 2021 8.600 8.890 8.590 8.650 722,502 -0.09(-1.03%)
Sep 23, 2021 8.800 8.800 8.420 8.740 1,538,953 +0.05(+0.58%)
Sep 22, 2021 8.780 9.130 8.680 8.690 1,212,548 -0.09(-1.03%)
Sep 21, 2021 8.860 8.940 8.670 8.780 603,714 +0.03(+0.34%)
Sep 20, 2021 9.360 9.500 8.540 8.750 1,653,136 -0.81(-8.47%)
Sep 17, 2021 9.740 9.855 9.425 9.560 7,448,692 -0.14(-1.44%)
Sep 16, 2021 9.510 9.800 9.318 9.700 1,934,406 +0.20(+2.11%)
Sep 15, 2021 9.370 9.640 9.280 9.500 1,050,091 +0.08(+0.85%)
Sep 14, 2021 9.680 9.920 9.370 9.420 1,200,730 -0.16(-1.67%)
Sep 13, 2021 10.04 10.04 9.570 9.580 1,129,321 -0.35(-3.52%)
Sep 10, 2021 9.860 10.20 9.630 9.930 1,179,012 +0.17(+1.74%)
Sep 09, 2021 9.910 10.21 9.740 9.760 1,880,550 -0.31(-3.08%)
Sep 08, 2021 10.37 10.42 9.850 10.07 1,045,408 -0.36(-3.45%)
Sep 07, 2021 10.55 10.71 10.39 10.43 1,180,289 +0.03(+0.29%)
Sep 03, 2021 10.40 10.56 10.32 10.40 968,091 +0.00(+0.00%)
Sep 02, 2021 10.14 10.72 10.11 10.40 1,812,546 +0.43(+4.31%)
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.