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 (%)
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%)
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.