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

Aeva Technologies Inc (NY: AEVA )

3.270 -0.220 (-6.32%)
Streaming Delayed Price Updated: 1:08 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 (%)
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%)
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%)
Sep 01, 2021 9.930 10.12 9.830 9.970 2,058,783 +0.16(+1.63%)
Aug 31, 2021 9.720 10.00 9.570 9.810 1,286,204 +0.11(+1.13%)
Aug 30, 2021 10.48 10.50 9.630 9.700 1,317,914 -0.66(-6.37%)
Aug 27, 2021 10.00 10.46 9.930 10.36 1,478,349 +0.45(+4.54%)
Aug 26, 2021 9.640 10.07 9.470 9.910 1,329,463 +0.21(+2.16%)
Aug 25, 2021 9.660 9.830 9.260 9.700 2,409,320 +0.49(+5.32%)
Aug 24, 2021 8.700 9.250 8.600 9.210 1,603,779 +0.51(+5.86%)
Aug 23, 2021 7.760 8.770 7.750 8.700 2,005,435 +1.04(+13.58%)
Aug 20, 2021 7.520 7.850 7.520 7.660 713,299 +0.12(+1.59%)
Aug 19, 2021 7.820 7.840 7.510 7.540 898,296 -0.37(-4.68%)
Aug 18, 2021 7.850 8.100 7.560 7.910 770,182 +0.07(+0.89%)
Aug 17, 2021 7.850 8.090 7.680 7.840 1,103,849 -0.14(-1.75%)
Aug 16, 2021 8.370 8.379 7.900 7.980 1,072,315 -0.49(-5.79%)
Aug 13, 2021 8.630 8.736 8.310 8.470 1,143,888 -0.51(-5.68%)
Aug 12, 2021 8.990 9.070 8.820 8.980 744,025 -0.10(-1.10%)
Aug 11, 2021 9.650 9.650 8.977 9.080 737,647 -0.52(-5.42%)
Aug 10, 2021 9.320 9.890 9.280 9.600 988,032 +0.35(+3.78%)
Aug 09, 2021 9.140 9.330 8.990 9.250 541,785 +0.14(+1.54%)
Aug 06, 2021 8.960 9.250 8.780 9.110 448,661 +0.19(+2.13%)
Aug 05, 2021 8.470 8.980 8.420 8.920 705,056 +0.38(+4.45%)
Aug 04, 2021 8.370 8.700 8.260 8.540 816,559 +0.12(+1.43%)
Aug 03, 2021 8.890 8.910 8.390 8.420 920,740 -0.49(-5.50%)
Aug 02, 2021 8.780 9.080 8.780 8.910 471,917 +0.15(+1.71%)
Jul 30, 2021 8.820 9.080 8.690 8.760 568,632 -0.17(-1.90%)
Jul 29, 2021 9.100 9.309 8.880 8.930 562,127 -0.20(-2.19%)
Jul 28, 2021 8.840 9.240 8.840 9.130 819,568 +0.27(+3.05%)
Jul 27, 2021 8.960 9.000 8.530 8.860 799,824 -0.11(-1.23%)
Jul 26, 2021 8.720 9.045 8.580 8.970 912,190 +0.16(+1.82%)
Jul 23, 2021 8.980 9.000 8.530 8.810 701,397 -0.13(-1.45%)
Jul 22, 2021 9.340 9.400 8.845 8.940 973,170 -0.40(-4.28%)
Jul 21, 2021 9.290 9.500 9.140 9.340 801,803 +0.10(+1.08%)
Jul 20, 2021 8.890 9.560 8.520 9.240 1,525,472 +0.45(+5.12%)
Jul 19, 2021 9.260 9.350 8.403 8.790 2,182,217 -0.92(-9.47%)
Jul 16, 2021 9.780 9.897 9.470 9.710 995,023 -0.03(-0.31%)
Jul 15, 2021 10.05 10.19 9.400 9.740 1,329,724 -0.28(-2.79%)
Jul 14, 2021 11.01 11.05 9.850 10.02 1,445,800 -0.95(-8.66%)
Jul 13, 2021 11.39 11.39 10.76 10.97 1,092,764 -0.41(-3.60%)
Jul 12, 2021 11.03 11.48 10.92 11.38 1,158,940 +0.54(+4.98%)
Jul 09, 2021 10.36 10.88 10.29 10.84 1,268,069 +0.48(+4.63%)
Jul 08, 2021 10.47 10.59 10.08 10.36 1,401,800 -0.26(-2.45%)
Jul 07, 2021 10.46 10.68 10.18 10.62 1,225,833 +0.32(+3.11%)
Jul 06, 2021 10.52 10.62 10.11 10.30 1,106,895 -0.21(-2.00%)
Jul 02, 2021 10.81 10.93 10.42 10.51 3,873,876 -0.36(-3.31%)
Jul 01, 2021 10.68 10.89 10.39 10.87 931,100 +0.30(+2.84%)
Jun 30, 2021 10.65 10.82 10.41 10.57 635,509 -0.15(-1.40%)
Jun 29, 2021 11.22 11.25 10.57 10.72 917,827 -0.41(-3.68%)
Jun 28, 2021 11.09 11.51 10.97 11.13 1,015,377 +0.13(+1.18%)
Jun 25, 2021 11.36 11.75 11.00 11.00 5,837,349 -0.49(-4.26%)
Jun 24, 2021 10.96 11.78 10.86 11.49 1,355,240 +0.55(+5.03%)
Jun 23, 2021 10.57 10.99 10.50 10.94 1,615,376 +0.39(+3.70%)
Jun 22, 2021 11.04 11.23 10.40 10.55 2,839,469 -0.53(-4.78%)
Jun 21, 2021 11.54 11.59 10.96 11.08 2,587,736 -0.43(-3.74%)
Jun 18, 2021 10.89 11.61 10.82 11.51 8,653,699 +0.58(+5.31%)
Jun 17, 2021 10.54 11.42 10.50 10.93 3,659,755 +0.39(+3.70%)
Jun 16, 2021 10.09 10.69 10.09 10.54 2,948,992 +0.40(+3.94%)
Jun 15, 2021 10.56 10.57 10.05 10.14 1,048,083 -0.37(-3.52%)
Jun 14, 2021 11.15 11.47 10.47 10.51 1,834,015 -0.64(-5.74%)
Jun 11, 2021 11.58 11.62 11.14 11.15 1,121,815 -0.33(-2.87%)
Jun 10, 2021 11.40 11.78 11.20 11.48 1,565,240 +0.17(+1.50%)
Jun 09, 2021 12.14 12.22 11.22 11.31 2,279,447 -0.90(-7.37%)
Jun 08, 2021 11.10 12.47 11.03 12.21 3,224,684 +1.33(+12.22%)
Jun 07, 2021 10.63 11.17 10.20 10.88 3,143,006 +0.48(+4.62%)
Jun 04, 2021 10.49 10.69 10.21 10.40 2,422,171 +0.21(+2.06%)
Jun 03, 2021 10.00 10.52 9.785 10.19 1,544,966 +0.12(+1.19%)
Jun 02, 2021 10.52 10.59 9.808 10.07 2,189,167 -0.39(-3.73%)
Jun 01, 2021 9.950 10.68 9.900 10.46 1,995,427 +0.70(+7.17%)
May 28, 2021 9.690 9.920 9.620 9.760 588,166 +0.16(+1.67%)
May 27, 2021 9.500 9.700 9.351 9.600 738,583 +0.13(+1.37%)
May 26, 2021 8.940 9.590 8.900 9.470 958,302 +0.56(+6.29%)
May 25, 2021 9.100 9.250 8.800 8.910 708,019 -0.10(-1.11%)
May 24, 2021 8.800 9.110 8.660 9.010 1,142,615 +0.31(+3.56%)
May 21, 2021 8.390 8.820 8.150 8.700 1,713,956 +0.37(+4.44%)
May 20, 2021 7.830 8.360 7.800 8.330 1,603,476 +0.59(+7.62%)
May 19, 2021 7.660 7.800 7.560 7.740 1,470,401 -0.30(-3.73%)
May 18, 2021 7.980 8.220 7.750 8.040 1,331,996 +0.11(+1.39%)
May 17, 2021 7.960 8.000 7.620 7.930 1,213,642 -0.01(-0.13%)
May 14, 2021 8.380 8.850 7.820 7.940 5,536,014 +0.88(+12.46%)
May 13, 2021 7.940 8.100 7.050 7.060 3,146,824 -0.73(-9.37%)
May 12, 2021 8.150 8.205 7.630 7.790 1,647,251 -0.50(-6.03%)
May 11, 2021 7.999 8.350 7.930 8.290 1,011,420 -0.18(-2.13%)
May 10, 2021 9.280 9.450 8.440 8.470 1,490,411 -0.93(-9.89%)
May 07, 2021 9.570 9.700 9.330 9.400 838,386 -0.15(-1.57%)
May 06, 2021 9.860 9.940 9.310 9.550 1,146,488 -0.11(-1.14%)
May 05, 2021 9.760 10.03 9.590 9.660 774,204 -0.12(-1.23%)
May 04, 2021 9.540 9.790 9.110 9.780 860,047 +0.03(+0.31%)
May 03, 2021 9.800 9.840 9.400 9.750 883,386 +0.08(+0.83%)
Apr 30, 2021 9.570 9.850 9.500 9.670 635,700 -0.11(-1.12%)
Apr 29, 2021 10.13 10.15 9.440 9.780 792,730 -0.22(-2.20%)
Apr 28, 2021 9.840 10.01 9.750 10.00 796,124 +0.05(+0.50%)
Apr 27, 2021 10.26 10.32 9.850 9.950 1,096,689 -0.26(-2.55%)
Apr 26, 2021 9.790 10.29 9.760 10.21 1,602,300 +0.55(+5.69%)
Apr 23, 2021 9.300 9.790 9.300 9.660 884,100 +0.44(+4.77%)
Apr 22, 2021 9.410 9.740 9.080 9.220 1,172,739 -0.10(-1.07%)
Apr 21, 2021 8.760 9.340 8.570 9.320 2,232,025 +0.40(+4.48%)
Apr 20, 2021 9.510 9.720 8.780 8.920 2,051,220 -0.66(-6.89%)
Apr 19, 2021 10.26 10.43 9.250 9.580 2,074,581 -0.68(-6.63%)
Apr 16, 2021 9.590 10.26 8.950 10.26 2,468,200 +0.67(+6.99%)
Apr 15, 2021 10.70 10.70 9.350 9.590 3,252,030 -1.06(-9.95%)
Apr 14, 2021 10.75 10.99 10.22 10.65 3,194,648 -0.36(-3.27%)
Apr 13, 2021 10.79 11.03 10.35 11.01 1,365,398 +0.04(+0.36%)
Apr 12, 2021 11.55 11.66 10.88 10.97 1,719,780 -0.81(-6.88%)
Apr 09, 2021 11.98 12.00 11.55 11.78 1,136,000 -0.24(-2.00%)
Apr 08, 2021 11.93 12.26 11.72 12.02 1,860,345 +0.04(+0.33%)
Apr 07, 2021 12.13 12.26 11.81 11.98 986,217 -0.32(-2.60%)
Apr 06, 2021 12.31 12.43 11.93 12.30 827,608 -0.18(-1.44%)
Apr 05, 2021 12.62 12.80 12.03 12.48 882,573 +0.02(+0.16%)
Apr 01, 2021 12.15 12.52 11.82 12.46 1,599,900 +0.86(+7.41%)
Mar 31, 2021 11.50 11.74 11.28 11.60 958,628 +0.28(+2.47%)
Mar 30, 2021 11.80 11.90 11.01 11.32 1,830,537 -0.66(-5.51%)
Mar 29, 2021 12.23 12.45 11.81 11.98 892,534 -0.33(-2.68%)
Mar 26, 2021 12.21 12.97 11.94 12.31 873,900 -0.05(-0.40%)
Mar 25, 2021 12.02 12.45 11.37 12.36 2,323,927 +0.04(+0.32%)
Mar 24, 2021 14.13 14.29 12.25 12.32 1,955,517 -1.66(-11.87%)
Mar 23, 2021 14.15 14.47 13.75 13.98 904,974 -0.25(-1.76%)
Mar 22, 2021 15.34 15.54 14.19 14.23 1,771,689 -0.34(-2.33%)
Mar 19, 2021 13.59 15.10 13.47 14.57 1,938,800 +1.38(+10.46%)
Mar 18, 2021 14.30 14.80 13.04 13.19 1,799,137 -0.86(-6.12%)
Mar 17, 2021 15.37 15.50 13.82 14.05 2,591,578 -1.03(-6.83%)
Mar 16, 2021 17.18 17.50 14.90 15.08 3,196,397 -1.08(-6.68%)
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.