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 29, 2022 3.460 3.540 3.385 3.530 948,459 +0.07(+2.02%)
Jul 28, 2022 3.280 3.470 3.230 3.460 1,024,423 +0.20(+6.13%)
Jul 27, 2022 3.190 3.280 3.140 3.260 859,493 +0.18(+5.84%)
Jul 26, 2022 3.250 3.320 2.995 3.080 2,066,648 -0.23(-6.95%)
Jul 25, 2022 3.530 3.530 3.271 3.310 1,241,163 -0.21(-5.97%)
Jul 22, 2022 3.800 3.830 3.480 3.520 946,392 -0.29(-7.61%)
Jul 21, 2022 3.790 3.880 3.715 3.810 1,236,838 +0.04(+1.06%)
Jul 20, 2022 3.440 3.860 3.435 3.770 1,774,140 +0.37(+10.88%)
Jul 19, 2022 3.080 3.420 3.050 3.400 1,660,945 +0.39(+12.96%)
Jul 18, 2022 3.230 3.260 2.930 3.010 2,667,342 -0.24(-7.38%)
Jul 15, 2022 3.300 3.300 3.125 3.250 685,583 +0.01(+0.31%)
Jul 14, 2022 3.210 3.365 3.120 3.240 1,247,944 +0.00(+0.00%)
Jul 13, 2022 3.190 3.350 3.155 3.240 1,233,184 -0.03(-0.92%)
Jul 12, 2022 3.350 3.490 3.260 3.270 1,196,946 -0.07(-2.10%)
Jul 11, 2022 3.660 3.660 3.330 3.340 730,441 -0.32(-8.74%)
Jul 08, 2022 3.520 3.680 3.456 3.660 627,677 +0.07(+1.95%)
Jul 07, 2022 3.370 3.590 3.370 3.590 841,268 +0.22(+6.53%)
Jul 06, 2022 3.280 3.460 3.215 3.370 762,445 +0.09(+2.74%)
Jul 05, 2022 2.980 3.290 2.895 3.280 1,384,351 +0.20(+6.49%)
Jul 01, 2022 3.130 3.180 2.960 3.080 683,157 -0.05(-1.60%)
Jun 30, 2022 3.040 3.130 2.935 3.130 696,942 +0.12(+3.99%)
Jun 29, 2022 3.200 3.202 2.930 3.010 1,067,445 -0.25(-7.67%)
Jun 28, 2022 3.450 3.490 3.250 3.260 788,826 -0.16(-4.68%)
Jun 27, 2022 3.720 3.720 3.230 3.420 1,586,996 -0.17(-4.74%)
Jun 24, 2022 3.500 3.600 3.265 3.590 3,153,496 +0.16(+4.66%)
Jun 23, 2022 3.450 3.505 3.362 3.430 1,221,094 +0.02(+0.59%)
Jun 22, 2022 3.120 3.530 3.100 3.410 1,627,689 +0.23(+7.23%)
Jun 21, 2022 3.150 3.310 3.100 3.180 1,193,003 +0.19(+6.35%)
Jun 17, 2022 2.790 3.050 2.750 2.990 2,244,164 +0.29(+10.74%)
Jun 16, 2022 2.810 2.830 2.650 2.700 1,007,752 -0.23(-7.85%)
Jun 15, 2022 2.760 2.970 2.750 2.930 1,156,831 +0.19(+6.93%)
Jun 14, 2022 2.730 2.810 2.655 2.740 767,715 +0.06(+2.24%)
Jun 13, 2022 2.850 2.850 2.665 2.680 913,521 -0.18(-6.29%)
Jun 10, 2022 2.900 2.919 2.760 2.860 1,069,404 +0.05(+1.78%)
Jun 09, 2022 2.950 2.990 2.810 2.810 621,752 -0.15(-5.07%)
Jun 08, 2022 3.030 3.140 2.950 2.960 675,911 -0.09(-2.95%)
Jun 07, 2022 3.070 3.140 3.004 3.050 783,657 -0.05(-1.61%)
Jun 06, 2022 3.080 3.200 3.020 3.100 733,048 +0.11(+3.68%)
Jun 03, 2022 2.990 3.035 2.910 2.990 645,128 -0.10(-3.24%)
Jun 02, 2022 2.950 3.170 2.930 3.090 797,362 +0.10(+3.34%)
Jun 01, 2022 3.220 3.240 2.965 2.990 844,647 -0.26(-8.00%)
May 31, 2022 3.190 3.255 3.100 3.250 1,136,120 +0.09(+2.85%)
May 27, 2022 2.970 3.170 2.960 3.160 805,694 +0.24(+8.22%)
May 26, 2022 2.830 3.060 2.820 2.920 957,666 +0.10(+3.55%)
May 25, 2022 2.630 2.870 2.630 2.820 680,224 +0.14(+5.22%)
May 24, 2022 2.850 2.875 2.660 2.680 838,948 -0.22(-7.59%)
May 23, 2022 3.150 3.150 2.875 2.900 824,005 -0.26(-8.23%)
May 20, 2022 3.270 3.270 2.990 3.160 844,057 -0.03(-0.94%)
May 19, 2022 3.200 3.335 3.170 3.190 937,332 +0.01(+0.31%)
May 18, 2022 3.310 3.470 3.140 3.180 788,605 -0.20(-5.92%)
May 17, 2022 3.310 3.420 3.210 3.380 1,019,725 +0.18(+5.62%)
May 16, 2022 3.170 3.280 3.045 3.200 1,682,357 +0.03(+0.95%)
May 13, 2022 2.890 3.215 2.850 3.170 1,864,657 +0.38(+13.62%)
May 12, 2022 2.490 2.790 2.465 2.790 1,499,510 +0.22(+8.56%)
May 11, 2022 2.830 2.890 2.550 2.570 1,327,320 -0.30(-10.45%)
May 10, 2022 2.930 2.990 2.720 2.870 978,291 +0.02(+0.70%)
May 09, 2022 3.100 3.118 2.840 2.850 1,256,008 -0.31(-9.81%)
May 06, 2022 3.460 3.460 3.140 3.160 1,087,230 -0.32(-9.20%)
May 05, 2022 3.890 3.980 3.420 3.480 1,542,731 -0.06(-1.69%)
May 04, 2022 3.470 3.570 3.300 3.540 1,085,849 +0.07(+2.02%)
May 03, 2022 3.460 3.530 3.345 3.470 1,511,297 +0.01(+0.29%)
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.