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: 4:10 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 (%)
Jun 30, 2023 1.250 1.320 1.230 1.250 1,194,926 -0.02(-1.57%)
Jun 29, 2023 1.160 1.270 1.150 1.270 637,510 +0.09(+7.63%)
Jun 28, 2023 1.210 1.230 1.160 1.180 660,935 -0.04(-3.28%)
Jun 27, 2023 1.260 1.260 1.150 1.220 855,737 +0.01(+0.83%)
Jun 26, 2023 1.170 1.225 1.140 1.210 1,145,064 +0.03(+2.54%)
Jun 23, 2023 1.140 1.190 1.110 1.180 2,776,710 +0.04(+3.51%)
Jun 22, 2023 1.160 1.210 1.140 1.140 868,379 -0.04(-3.39%)
Jun 21, 2023 1.230 1.250 1.160 1.180 1,052,463 -0.07(-5.60%)
Jun 20, 2023 1.340 1.340 1.210 1.250 1,081,019 -0.07(-5.30%)
Jun 16, 2023 1.500 1.510 1.315 1.320 1,513,939 -0.16(-10.81%)
Jun 15, 2023 1.380 1.480 1.320 1.480 1,178,661 +0.09(+6.47%)
Jun 14, 2023 1.480 1.500 1.350 1.390 945,709 -0.08(-5.44%)
Jun 13, 2023 1.400 1.500 1.390 1.470 1,269,123 +0.09(+6.52%)
Jun 12, 2023 1.430 1.450 1.360 1.380 999,382 -0.01(-0.72%)
Jun 09, 2023 1.400 1.480 1.360 1.390 620,741 +0.00(+0.00%)
Jun 08, 2023 1.400 1.435 1.351 1.390 694,470 -0.01(-0.71%)
Jun 07, 2023 1.470 1.520 1.360 1.400 934,820 -0.03(-2.10%)
Jun 06, 2023 1.310 1.505 1.310 1.430 1,095,885 +0.09(+6.72%)
Jun 05, 2023 1.379 1.410 1.315 1.340 1,060,592 -0.07(-4.96%)
Jun 02, 2023 1.340 1.410 1.310 1.410 1,092,452 +0.10(+7.63%)
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.