Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies Inc (NY: AEVA )

3.350 -0.140 (-4.01%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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%)
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.