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 (%)
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%)
Jan 03, 2022 7.740 7.975 7.700 7.930 905,553 +0.37(+4.89%)
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%)
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.