Indicators

Aeva Technologies Inc (NY: AEVA )

3.400 -0.200 (-5.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.800	5.295		5.230	1,741,626	+0.46(+9.64%)
Jan 28, 2022	4.590	4.780	4.410	4.770	1,588,296	+0.17(+3.70%)
Jan 27, 2022	4.940	4.960	4.540	4.600	1,302,206	-0.22(-4.56%)
Jan 26, 2022	4.960	5.190	4.780	4.820	1,250,309	+0.02(+0.42%)
Jan 25, 2022	4.760	4.955	4.700	4.800	1,513,454	-0.07(-1.44%)
Jan 24, 2022	4.570	4.890	4.371	4.870	2,999,626	+0.14(+2.96%)
Jan 21, 2022	4.880	5.005	4.715	4.730	1,453,521	-0.25(-5.02%)
Jan 20, 2022	5.090	5.370	4.960	4.980	1,324,069	-0.03(-0.60%)
Jan 19, 2022	5.340	5.420	5.000	5.010	1,277,395	-0.23(-4.39%)
Jan 18, 2022	5.530	5.600	5.235	5.240	1,502,416	-0.46(-8.07%)
Jan 14, 2022				5.700	0	-0.16(-2.73%)
Jan 13, 2022	6.450	6.460	5.850	5.860	1,832,798	-0.60(-9.29%)
Jan 12, 2022	6.650	6.805	6.445	6.460	1,231,439	-0.10(-1.52%)
Jan 11, 2022	6.310	6.575	6.270	6.560	1,043,937	+0.21(+3.31%)
Jan 10, 2022	6.550	6.580	6.215	6.350	1,330,748	-0.32(-4.80%)
Jan 07, 2022	6.800	6.900	6.550	6.670	1,307,946	-0.06(-0.89%)
Jan 06, 2022	6.930	7.040	6.570	6.730	1,648,584	-0.26(-3.72%)
Jan 05, 2022	7.560	7.720	6.930	6.990	1,484,776	-0.67(-8.75%)
Jan 04, 2022	8.060	8.070	7.590	7.660	716,696	-0.27(-3.40%)

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.