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: 7:00 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 (%)
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%)
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.