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 (%)
May 31, 2022 3.190 3.255 3.100 3.250 1,136,120 +0.09(+2.85%)
May 27, 2022 2.970 3.170 2.960 3.160 805,694 +0.24(+8.22%)
May 26, 2022 2.830 3.060 2.820 2.920 957,666 +0.10(+3.55%)
May 25, 2022 2.630 2.870 2.630 2.820 680,224 +0.14(+5.22%)
May 24, 2022 2.850 2.875 2.660 2.680 838,948 -0.22(-7.59%)
May 23, 2022 3.150 3.150 2.875 2.900 824,005 -0.26(-8.23%)
May 20, 2022 3.270 3.270 2.990 3.160 844,057 -0.03(-0.94%)
May 19, 2022 3.200 3.335 3.170 3.190 937,332 +0.01(+0.31%)
May 18, 2022 3.310 3.470 3.140 3.180 788,605 -0.20(-5.92%)
May 17, 2022 3.310 3.420 3.210 3.380 1,019,725 +0.18(+5.62%)
May 16, 2022 3.170 3.280 3.045 3.200 1,682,357 +0.03(+0.95%)
May 13, 2022 2.890 3.215 2.850 3.170 1,864,657 +0.38(+13.62%)
May 12, 2022 2.490 2.790 2.465 2.790 1,499,510 +0.22(+8.56%)
May 11, 2022 2.830 2.890 2.550 2.570 1,327,320 -0.30(-10.45%)
May 10, 2022 2.930 2.990 2.720 2.870 978,291 +0.02(+0.70%)
May 09, 2022 3.100 3.118 2.840 2.850 1,256,008 -0.31(-9.81%)
May 06, 2022 3.460 3.460 3.140 3.160 1,087,230 -0.32(-9.20%)
May 05, 2022 3.890 3.980 3.420 3.480 1,542,731 -0.06(-1.69%)
May 04, 2022 3.470 3.570 3.300 3.540 1,085,849 +0.07(+2.02%)
May 03, 2022 3.460 3.530 3.345 3.470 1,511,297 +0.01(+0.29%)
May 02, 2022 3.280 3.460 3.190 3.460 1,811,011 +0.18(+5.49%)
Apr 29, 2022 3.430 3.670 3.270 3.280 1,429,738 -0.15(-4.37%)
Apr 28, 2022 3.380 3.470 3.260 3.430 903,358 +0.05(+1.48%)
Apr 27, 2022 3.450 3.535 3.360 3.380 909,298 -0.07(-2.03%)
Apr 26, 2022 3.530 3.579 3.430 3.450 693,455 -0.13(-3.63%)
Apr 25, 2022 3.360 3.610 3.350 3.580 1,282,736 +0.15(+4.37%)
Apr 22, 2022 3.390 3.545 3.380 3.430 1,115,027 -0.01(-0.29%)
Apr 21, 2022 3.680 3.760 3.420 3.440 1,209,737 -0.14(-3.91%)
Apr 20, 2022 3.820 3.820 3.580 3.580 742,282 -0.23(-6.04%)
Apr 19, 2022 3.620 3.850 3.570 3.810 961,440 +0.20(+5.54%)
Apr 18, 2022 3.760 3.775 3.520 3.610 1,202,804 -0.19(-5.00%)
Apr 14, 2022 4.050 4.070 3.790 3.800 969,904 -0.03(-0.78%)
Apr 13, 2022 3.710 3.870 3.710 3.830 562,870 +0.09(+2.41%)
Apr 12, 2022 3.820 3.932 3.710 3.740 687,169 +0.02(+0.54%)
Apr 11, 2022 3.730 3.792 3.670 3.720 648,975 -0.07(-1.85%)
Apr 08, 2022 4.030 4.030 3.790 3.790 881,210 -0.27(-6.65%)
Apr 07, 2022 4.160 4.230 3.930 4.060 987,445 -0.13(-3.10%)
Apr 06, 2022 4.120 4.190 4.020 4.190 832,469 -0.01(-0.24%)
Apr 05, 2022 4.450 4.450 4.160 4.200 1,022,229 -0.20(-4.55%)
Apr 04, 2022 4.170 4.450 4.140 4.400 937,112 +0.29(+7.06%)
Apr 01, 2022 4.350 4.350 4.080 4.110 1,374,839 -0.22(-5.08%)
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%)
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.