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 (%)
Feb 29, 2024 0.9650 1.020 0.9482 1.010 1,282,877 +0.07(+7.25%)
Feb 28, 2024 0.9310 1.020 0.9310 0.9417 702,218 -0.02(-2.44%)
Feb 27, 2024 1.010 1.030 0.9500 0.9653 776,937 -0.04(-4.43%)
Feb 26, 2024 0.9700 1.050 0.9535 1.010 1,041,452 +0.06(+5.95%)
Feb 23, 2024 0.9400 1.030 0.9215 0.9533 836,629 +0.00(+0.19%)
Feb 22, 2024 0.9450 0.9700 0.9400 0.9515 455,174 +0.01(+1.21%)
Feb 21, 2024 0.9500 0.9610 0.9000 0.9401 1,003,682 -0.01(-1.20%)
Feb 20, 2024 1.040 1.050 0.9513 0.9515 1,430,818 -0.11(-10.24%)
Feb 16, 2024 1.080 1.120 1.030 1.060 792,474 -0.01(-0.93%)
Feb 15, 2024 0.9800 1.140 0.9800 1.070 1,272,638 +0.09(+8.66%)
Feb 14, 2024 0.9500 0.9899 0.9200 0.9847 767,323 +0.04(+4.60%)
Feb 13, 2024 1.000 1.040 0.9350 0.9414 1,307,500 -0.08(-7.71%)
Feb 12, 2024 1.050 1.150 0.9999 1.020 1,623,179 -0.05(-4.67%)
Feb 09, 2024 0.8700 1.080 0.8605 1.070 2,198,256 +0.19(+21.72%)
Feb 08, 2024 0.8200 0.9000 0.8200 0.8791 613,462 +0.04(+4.47%)
Feb 07, 2024 0.8800 0.9280 0.8208 0.8415 632,980 -0.05(-6.12%)
Feb 06, 2024 0.8500 0.9292 0.8300 0.8964 834,156 +0.06(+7.44%)
Feb 05, 2024 0.8600 0.8700 0.8200 0.8343 585,771 -0.04(-4.10%)
Feb 02, 2024 0.8200 0.8800 0.8140 0.8700 514,353 +0.04(+5.21%)
Feb 01, 2024 0.8832 0.8946 0.8100 0.8269 827,208 -0.03(-2.95%)
Jan 31, 2024 0.8300 0.9000 0.8100 0.8520 838,485 +0.03(+4.19%)
Jan 30, 2024 0.8853 0.8853 0.8102 0.8177 768,521 -0.05(-5.51%)
Jan 29, 2024 0.8400 0.8692 0.7900 0.8654 838,972 +0.01(+1.20%)
Jan 26, 2024 0.9000 0.9500 0.8351 0.8551 873,558 -0.04(-4.13%)
Jan 25, 2024 0.9169 0.9169 0.8418 0.8919 980,079 +0.01(+1.04%)
Jan 24, 2024 0.9648 0.9696 0.8545 0.8827 851,815 -0.06(-6.44%)
Jan 23, 2024 0.9600 0.9799 0.9201 0.9435 647,234 +0.01(+0.93%)
Jan 22, 2024 0.9725 0.9796 0.8708 0.9348 1,191,481 +0.01(+1.03%)
Jan 19, 2024 0.9700 0.9700 0.8701 0.9253 1,167,583 -0.00(-0.52%)
Jan 18, 2024 0.9500 0.9533 0.8114 0.9301 1,958,132 -0.01(-1.06%)
Jan 17, 2024 1.020 1.020 0.9309 0.9401 2,248,618 -0.07(-6.92%)
Jan 16, 2024 1.100 1.105 1.000 1.010 1,859,368 -0.12(-10.62%)
Jan 12, 2024 1.160 1.170 1.090 1.130 2,314,426 -0.03(-2.59%)
Jan 11, 2024 1.120 1.180 1.030 1.160 2,590,862 +0.06(+5.45%)
Jan 10, 2024 1.040 1.190 1.020 1.100 2,909,329 +0.10(+10.00%)
Jan 09, 2024 1.230 1.250 0.9700 1.000 4,363,011 -0.17(-14.53%)
Jan 08, 2024 1.180 1.280 1.100 1.170 3,328,649 +0.05(+4.46%)
Jan 05, 2024 1.000 1.200 0.9601 1.120 3,026,469 +0.12(+12.00%)
Jan 04, 2024 1.010 1.010 0.9200 1.000 3,023,247 -0.01(-0.99%)
Jan 03, 2024 0.7800 1.060 0.7800 1.010 10,050,118 +0.28(+38.36%)
Jan 02, 2024 0.7700 0.7770 0.7163 0.7300 809,895 -0.03(-3.66%)
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%)
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.