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

Aeva Technologies Inc (NY: AEVA )

3.350 -0.140 (-4.01%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2022 2.000 2.020 1.925 2.000 1,496,604 +0.04(+2.04%)
Oct 28, 2022 1.970 1.980 1.885 1.960 1,247,380 -0.02(-1.01%)
Oct 27, 2022 2.090 2.110 1.970 1.980 768,911 -0.05(-2.46%)
Oct 26, 2022 2.080 2.160 2.020 2.030 1,290,402 -0.09(-4.25%)
Oct 25, 2022 1.880 2.120 1.870 2.120 1,472,981 +0.24(+12.77%)
Oct 24, 2022 1.990 2.030 1.860 1.880 1,149,473 -0.11(-5.53%)
Oct 21, 2022 1.950 2.000 1.873 1.990 779,215 +0.05(+2.58%)
Oct 20, 2022 1.900 2.010 1.890 1.940 698,320 +0.03(+1.57%)
Oct 19, 2022 1.990 2.000 1.880 1.910 955,136 -0.12(-5.91%)
Oct 18, 2022 2.110 2.175 1.960 2.030 997,722 -0.01(-0.49%)
Oct 17, 2022 1.910 2.040 1.890 2.040 1,065,112 +0.19(+10.27%)
Oct 14, 2022 2.000 2.040 1.830 1.850 1,311,240 -0.11(-5.61%)
Oct 13, 2022 1.850 1.985 1.750 1.960 1,194,770 +0.05(+2.62%)
Oct 12, 2022 1.940 1.990 1.870 1.910 1,275,579 -0.04(-2.05%)
Oct 11, 2022 1.950 2.035 1.850 1.950 1,218,652 -0.01(-0.51%)
Oct 10, 2022 2.080 2.100 1.900 1.960 1,020,420 -0.10(-4.85%)
Oct 07, 2022 2.150 2.190 2.005 2.060 905,901 -0.11(-5.07%)
Oct 06, 2022 2.110 2.210 2.110 2.170 1,006,438 +0.06(+2.84%)
Oct 05, 2022 2.140 2.170 2.025 2.110 1,068,453 -0.08(-3.65%)
Oct 04, 2022 2.130 2.270 2.130 2.190 2,326,663 +0.17(+8.42%)
Oct 03, 2022 1.910 2.045 1.860 2.020 2,249,129 +0.15(+8.02%)
Sep 30, 2022 1.910 1.940 1.850 1.870 1,834,385 -0.05(-2.60%)
Sep 29, 2022 2.060 2.150 1.890 1.920 1,524,506 -0.18(-8.57%)
Sep 28, 2022 2.000 2.140 1.940 2.100 1,265,640 +0.10(+5.00%)
Sep 27, 2022 1.990 2.100 1.960 2.000 1,654,436 +0.08(+4.17%)
Sep 26, 2022 2.030 2.120 1.880 1.920 2,433,069 -0.11(-5.42%)
Sep 23, 2022 2.020 2.070 1.930 2.030 2,574,924 -0.04(-1.93%)
Sep 22, 2022 2.210 2.210 1.980 2.070 2,519,268 -0.13(-5.91%)
Sep 21, 2022 2.350 2.399 2.200 2.200 2,206,938 -0.11(-4.76%)
Sep 20, 2022 2.420 2.585 2.300 2.310 2,468,439 -0.14(-5.71%)
Sep 19, 2022 2.520 2.560 2.370 2.450 2,354,217 -0.13(-5.04%)
Sep 16, 2022 2.660 2.660 2.560 2.580 1,663,214 -0.13(-4.80%)
Sep 15, 2022 2.730 2.910 2.680 2.710 1,524,331 -0.02(-0.73%)
Sep 14, 2022 2.730 2.770 2.660 2.730 1,184,713 -0.01(-0.36%)
Sep 13, 2022 2.750 2.840 2.720 2.740 965,050 -0.16(-5.52%)
Sep 12, 2022 2.970 2.990 2.770 2.900 1,255,576 +0.00(+0.00%)
Sep 09, 2022 2.780 2.920 2.720 2.900 1,504,418 +0.19(+7.01%)
Sep 08, 2022 2.790 2.800 2.655 2.710 1,269,686 -0.12(-4.24%)
Sep 07, 2022 2.820 2.895 2.770 2.830 1,044,269 +0.01(+0.35%)
Sep 06, 2022 2.780 2.850 2.660 2.820 1,506,046 +0.07(+2.55%)
Sep 02, 2022 2.830 2.830 2.670 2.750 1,538,264 -0.03(-1.08%)
Sep 01, 2022 3.110 3.110 2.705 2.780 1,664,683 -0.30(-9.74%)
Aug 31, 2022 2.980 3.120 2.890 3.080 3,748,885 +0.14(+4.76%)
Aug 30, 2022 2.970 2.990 2.870 2.940 1,589,582 +0.07(+2.44%)
Aug 29, 2022 2.750 2.950 2.730 2.870 1,765,185 +0.12(+4.36%)
Aug 26, 2022 2.980 3.040 2.700 2.750 2,726,406 -0.21(-7.09%)
Aug 25, 2022 3.010 3.090 2.880 2.960 2,842,324 -0.04(-1.33%)
Aug 24, 2022 2.970 3.130 2.940 3.000 2,010,153 +0.00(+0.00%)
Aug 23, 2022 3.050 3.165 2.960 3.000 2,082,592 -0.02(-0.66%)
Aug 22, 2022 3.100 3.150 2.980 3.020 2,120,034 -0.10(-3.21%)
Aug 19, 2022 3.340 3.390 3.100 3.120 2,106,210 -0.31(-9.04%)
Aug 18, 2022 3.430 3.450 3.335 3.430 1,747,229 +0.07(+2.08%)
Aug 17, 2022 3.840 3.840 3.340 3.360 2,678,159 -0.52(-13.40%)
Aug 16, 2022 4.100 4.100 3.820 3.880 2,510,717 -0.21(-5.13%)
Aug 15, 2022 4.050 4.090 3.980 4.090 1,649,111 +0.06(+1.49%)
Aug 12, 2022 4.050 4.090 3.870 4.030 2,448,172 +0.04(+1.00%)
Aug 11, 2022 4.350 4.405 3.940 3.990 2,522,683 -0.28(-6.56%)
Aug 10, 2022 4.300 4.300 4.183 4.270 1,789,918 +0.16(+3.89%)
Aug 09, 2022 4.360 4.400 4.005 4.110 1,619,313 -0.35(-7.85%)
Aug 08, 2022 4.600 4.640 4.270 4.460 2,389,841 -0.14(-3.04%)
Aug 05, 2022 4.100 4.600 4.000 4.600 1,945,590 +0.50(+12.20%)
Aug 04, 2022 4.250 4.470 3.930 4.100 1,609,794 -0.22(-5.09%)
Aug 03, 2022 4.180 4.320 4.070 4.320 1,985,034 +0.19(+4.60%)
Aug 02, 2022 3.880 4.210 3.770 4.130 2,497,056 +0.27(+6.99%)
Aug 01, 2022 3.610 3.920 3.540 3.860 1,783,401 +0.33(+9.35%)
Jul 29, 2022 3.460 3.540 3.385 3.530 948,459 +0.07(+2.02%)
Jul 28, 2022 3.280 3.470 3.230 3.460 1,024,423 +0.20(+6.13%)
Jul 27, 2022 3.190 3.280 3.140 3.260 859,493 +0.18(+5.84%)
Jul 26, 2022 3.250 3.320 2.995 3.080 2,066,648 -0.23(-6.95%)
Jul 25, 2022 3.530 3.530 3.271 3.310 1,241,163 -0.21(-5.97%)
Jul 22, 2022 3.800 3.830 3.480 3.520 946,392 -0.29(-7.61%)
Jul 21, 2022 3.790 3.880 3.715 3.810 1,236,838 +0.04(+1.06%)
Jul 20, 2022 3.440 3.860 3.435 3.770 1,774,140 +0.37(+10.88%)
Jul 19, 2022 3.080 3.420 3.050 3.400 1,660,945 +0.39(+12.96%)
Jul 18, 2022 3.230 3.260 2.930 3.010 2,667,342 -0.24(-7.38%)
Jul 15, 2022 3.300 3.300 3.125 3.250 685,583 +0.01(+0.31%)
Jul 14, 2022 3.210 3.365 3.120 3.240 1,247,944 +0.00(+0.00%)
Jul 13, 2022 3.190 3.350 3.155 3.240 1,233,184 -0.03(-0.92%)
Jul 12, 2022 3.350 3.490 3.260 3.270 1,196,946 -0.07(-2.10%)
Jul 11, 2022 3.660 3.660 3.330 3.340 730,441 -0.32(-8.74%)
Jul 08, 2022 3.520 3.680 3.456 3.660 627,677 +0.07(+1.95%)
Jul 07, 2022 3.370 3.590 3.370 3.590 841,268 +0.22(+6.53%)
Jul 06, 2022 3.280 3.460 3.215 3.370 762,445 +0.09(+2.74%)
Jul 05, 2022 2.980 3.290 2.895 3.280 1,384,351 +0.20(+6.49%)
Jul 01, 2022 3.130 3.180 2.960 3.080 683,157 -0.05(-1.60%)
Jun 30, 2022 3.040 3.130 2.935 3.130 696,942 +0.12(+3.99%)
Jun 29, 2022 3.200 3.202 2.930 3.010 1,067,445 -0.25(-7.67%)
Jun 28, 2022 3.450 3.490 3.250 3.260 788,826 -0.16(-4.68%)
Jun 27, 2022 3.720 3.720 3.230 3.420 1,586,996 -0.17(-4.74%)
Jun 24, 2022 3.500 3.600 3.265 3.590 3,153,496 +0.16(+4.66%)
Jun 23, 2022 3.450 3.505 3.362 3.430 1,221,094 +0.02(+0.59%)
Jun 22, 2022 3.120 3.530 3.100 3.410 1,627,689 +0.23(+7.23%)
Jun 21, 2022 3.150 3.310 3.100 3.180 1,193,003 +0.19(+6.35%)
Jun 17, 2022 2.790 3.050 2.750 2.990 2,244,164 +0.29(+10.74%)
Jun 16, 2022 2.810 2.830 2.650 2.700 1,007,752 -0.23(-7.85%)
Jun 15, 2022 2.760 2.970 2.750 2.930 1,156,831 +0.19(+6.93%)
Jun 14, 2022 2.730 2.810 2.655 2.740 767,715 +0.06(+2.24%)
Jun 13, 2022 2.850 2.850 2.665 2.680 913,521 -0.18(-6.29%)
Jun 10, 2022 2.900 2.919 2.760 2.860 1,069,404 +0.05(+1.78%)
Jun 09, 2022 2.950 2.990 2.810 2.810 621,752 -0.15(-5.07%)
Jun 08, 2022 3.030 3.140 2.950 2.960 675,911 -0.09(-2.95%)
Jun 07, 2022 3.070 3.140 3.004 3.050 783,657 -0.05(-1.61%)
Jun 06, 2022 3.080 3.200 3.020 3.100 733,048 +0.11(+3.68%)
Jun 03, 2022 2.990 3.035 2.910 2.990 645,128 -0.10(-3.24%)
Jun 02, 2022 2.950 3.170 2.930 3.090 797,362 +0.10(+3.34%)
Jun 01, 2022 3.220 3.240 2.965 2.990 844,647 -0.26(-8.00%)
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%)
Mar 01, 2022 4.210 4.340 4.091 4.210 2,036,457 +0.01(+0.24%)
Feb 28, 2022 4.000 4.305 3.980 4.200 2,416,542 +0.23(+5.79%)
Feb 25, 2022 4.240 4.060 3.870 3.970 2,536,682 -0.30(-7.03%)
Feb 24, 2022 4.000 4.285 3.850 4.270 2,668,984 +0.02(+0.47%)
Feb 23, 2022 4.500 4.540 4.250 4.250 1,343,750 -0.17(-3.85%)
Feb 22, 2022 4.570 4.750 4.420 4.420 1,593,311 -0.27(-5.76%)
Feb 18, 2022 4.690 0 -0.13(-2.70%)
Feb 17, 2022 5.000 5.090 4.805 4.820 1,193,687 -0.21(-4.17%)
Feb 16, 2022 5.230 5.280 5.015 5.030 3,195,163 -0.25(-4.73%)
Feb 15, 2022 5.260 5.420 5.170 5.280 3,136,954 +0.17(+3.33%)
Feb 14, 2022 5.150 5.365 5.070 5.110 698,112 -0.02(-0.39%)
Feb 11, 2022 5.300 5.440 5.070 5.130 890,126 -0.16(-3.02%)
Feb 10, 2022 5.470 5.680 5.260 5.290 1,904,546 -0.31(-5.54%)
Feb 09, 2022 5.480 5.600 5.360 5.600 895,870 +0.19(+3.51%)
Feb 08, 2022 5.400 5.480 5.305 5.410 951,106 +0.09(+1.69%)
Feb 07, 2022 5.280 5.480 5.205 5.320 859,990 +0.08(+1.53%)
Feb 04, 2022 5.070 5.290 4.990 5.240 835,699 +0.17(+3.35%)
Feb 03, 2022 5.090 5.010 5.070 936,402 -0.21(-3.98%)
Feb 02, 2022 5.530 5.579 5.125 5.280 1,397,052 -0.16(-2.94%)
Feb 01, 2022 5.310 5.450 5.150 5.440 1,428,756 +0.21(+4.02%)
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.