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: 7:00 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, 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%)
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.