Indicators

Aeva Technologies Inc (NY: AEVA )

3.400 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.