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

Aeva Technologies Inc (NY: AEVA )

3.280 -0.170 (-4.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
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.