Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.530	3.875	3.875	3.930	669,265	+0.39(+11.02%)
Mar 27, 2024	3.410	3.707	3.310	3.540	600,133	+0.06(+1.72%)
Mar 26, 2024	3.890	3.900	3.480	3.480	560,043	-0.42(-10.77%)
Mar 25, 2024	4.000	4.150	3.890	3.900	366,244	-0.19(-4.65%)
Mar 22, 2024	4.260	4.300	3.880	4.090	713,789	-0.27(-6.19%)
Mar 21, 2024	4.760	4.960	4.300	4.360	633,225	-0.45(-9.36%)
Mar 20, 2024	5.000	5.090	4.440	4.810	746,973	-0.39(-7.50%)
Mar 19, 2024	5.160	5.540	4.650	5.200	552,466	+4.19(+414.85%)
Mar 18, 2024	1.000	1.060	0.9800	1.010	1,733,088	+0.02(+1.73%)
Mar 15, 2024	0.9600	1.100	0.9511	0.9928	2,782,216	+0.02(+1.87%)
Mar 14, 2024	1.050	1.050	0.9701	0.9746	1,314,805	-0.06(-5.38%)
Mar 13, 2024	1.070	1.119	1.020	1.030	1,691,879	-0.07(-6.36%)
Mar 12, 2024	1.250	1.260	0.9493	1.100	3,990,598	-0.20(-15.38%)
Mar 11, 2024	1.370	1.410	1.240	1.300	1,354,998	-0.02(-1.52%)
Mar 08, 2024	1.210	1.450	1.201	1.320	3,737,271	+0.13(+10.92%)
Mar 07, 2024	1.100	1.220	1.080	1.190	2,047,647	+0.10(+9.17%)
Mar 06, 2024	1.020	1.120	0.9950	1.090	1,983,270	+0.08(+7.92%)
Mar 05, 2024	1.050	1.050	0.9619	1.010	1,438,528	-0.02(-1.94%)
Mar 04, 2024	1.040	1.080	0.9800	1.030	1,542,230	+0.00(+0.00%)

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.