Skip to main content

Aeva Technologies Inc (NY: AEVA )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 1.200 1.340 1.200 1.310 987,874 +0.11(+9.17%)
May 31, 2023 1.230 1.250 1.150 1.200 3,174,223 -0.04(-3.23%)
May 30, 2023 1.190 1.280 1.170 1.240 1,182,071 +0.09(+7.83%)
May 26, 2023 1.080 1.150 1.080 1.150 923,283 +0.05(+4.55%)
May 25, 2023 1.080 1.110 1.060 1.100 565,023 +0.03(+2.80%)
May 24, 2023 1.080 1.100 1.050 1.070 659,958 -0.04(-3.60%)
May 23, 2023 1.090 1.170 1.081 1.110 1,053,118 +0.02(+1.83%)
May 22, 2023 0.9700 1.090 0.9602 1.090 1,695,978 +0.12(+12.36%)
May 19, 2023 1.110 1.110 0.9600 0.9701 2,565,126 -0.13(-11.81%)
May 18, 2023 1.050 1.120 1.040 1.100 871,863 +0.01(+0.92%)
May 17, 2023 1.040 1.105 1.010 1.090 975,359 +0.07(+6.86%)
May 16, 2023 1.070 1.110 1.010 1.020 623,299 -0.08(-7.27%)
May 15, 2023 0.9900 1.100 0.9949 1.100 608,792 +0.12(+12.50%)
May 12, 2023 1.030 1.100 0.9600 0.9778 1,700,920 -0.06(-5.98%)
May 11, 2023 1.180 1.180 1.025 1.040 952,630 -0.06(-5.45%)
May 10, 2023 1.120 1.210 1.090 1.100 1,062,054 -0.05(-4.35%)
May 09, 2023 1.210 1.210 1.100 1.150 835,133 -0.07(-5.74%)
May 08, 2023 1.260 1.260 1.160 1.220 1,679,065 +0.14(+12.96%)
May 05, 2023 1.030 1.100 1.020 1.080 653,493 +0.06(+5.88%)
May 04, 2023 1.000 1.040 1.000 1.020 470,249 +0.01(+0.99%)
May 03, 2023 0.9000 1.050 0.9000 1.010 1,350,046 +0.11(+11.82%)
May 02, 2023 0.9300 0.9500 0.8901 0.9032 1,104,115 -0.04(-4.08%)
May 01, 2023 1.000 1.000 0.9217 0.9416 631,799 -0.05(-5.07%)
Apr 28, 2023 1.040 1.040 0.9700 0.9919 865,681 -0.03(-2.75%)
Apr 27, 2023 0.9700 1.030 0.9502 1.020 804,968 +0.05(+4.87%)
Apr 26, 2023 0.9300 1.010 0.9300 0.9726 606,292 +0.05(+5.15%)
Apr 25, 2023 0.9300 0.9398 0.9016 0.9250 779,555 -0.02(-2.37%)
Apr 24, 2023 0.9889 1.010 0.9328 0.9475 892,184 -0.07(-7.11%)
Apr 21, 2023 0.9900 1.035 0.9663 1.020 633,915 +0.03(+3.01%)
Apr 20, 2023 1.020 1.040 0.9821 0.9902 812,779 -0.03(-2.92%)
Apr 19, 2023 1.060 1.090 1.010 1.020 742,953 -0.04(-3.77%)
Apr 18, 2023 1.110 1.130 1.055 1.060 827,309 -0.02(-1.85%)
Apr 17, 2023 1.080 1.100 1.040 1.080 754,011 +0.03(+2.86%)
Apr 14, 2023 1.130 1.131 1.030 1.050 950,852 -0.08(-7.08%)
Apr 13, 2023 0.9300 1.170 0.9217 1.130 2,016,371 +0.21(+22.81%)
Apr 12, 2023 1.040 1.090 0.9170 0.9201 2,723,619 -0.10(-9.79%)
Apr 11, 2023 1.030 1.090 1.010 1.020 818,142 +0.00(+0.00%)
Apr 10, 2023 1.040 1.050 1.000 1.020 903,620 -0.02(-1.92%)
Apr 06, 2023 1.020 1.050 1.000 1.040 761,648 +0.02(+1.96%)
Apr 05, 2023 1.120 1.120 1.010 1.020 1,029,980 -0.06(-5.56%)
Apr 04, 2023 1.170 1.170 1.070 1.080 959,709 -0.08(-6.90%)
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.