Indicators

Aeva Technologies Inc (NY: AEVA )

3.070 -0.050 (-1.60%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7809	0.8082	0.7600	0.7649	544,720	+0.01(+0.88%)
Sep 28, 2023	0.7600	0.7699	0.7390	0.7582	1,192,165	+0.02(+2.64%)
Sep 27, 2023	0.7163	0.7600	0.7163	0.7387	462,325	+0.02(+2.97%)
Sep 26, 2023	0.7074	0.7480	0.7074	0.7174	800,618	-0.01(-0.98%)
Sep 25, 2023	0.7400	0.7399	0.7188	0.7245	953,389	-0.03(-4.38%)
Sep 22, 2023	0.7761	0.7818	0.7470	0.7577	574,258	-0.01(-1.70%)
Sep 21, 2023	0.7900	0.8029	0.7600	0.7708	685,227	-0.02(-3.04%)
Sep 20, 2023	0.8500	0.8500	0.7906	0.7950	835,392	-0.04(-4.61%)
Sep 19, 2023	0.8400	0.8511	0.8129	0.8334	544,240	-0.02(-2.01%)
Sep 18, 2023	0.8600	0.8821	0.8401	0.8505	705,361	-0.00(-0.26%)
Sep 15, 2023	0.9000	0.9000	0.8527	0.8527	1,548,107	-0.04(-4.65%)
Sep 14, 2023	0.8800	0.9200	0.8727	0.8943	599,971	+0.01(+1.61%)
Sep 13, 2023	0.9252	0.9466	0.8800	0.8801	957,451	-0.05(-4.96%)
Sep 12, 2023	0.9500	0.9759	0.9105	0.9260	1,022,703	+0.01(+0.65%)
Sep 11, 2023	0.9400	0.9800	0.9072	0.9200	1,422,340	-0.02(-1.82%)
Sep 08, 2023	0.9500	0.9747	0.9150	0.9371	737,437	-0.02(-1.82%)
Sep 07, 2023	1.000	1.010	0.9350	0.9545	1,026,497	-0.07(-6.42%)
Sep 06, 2023	1.070	1.080	1.010	1.020	425,671	-0.06(-5.56%)
Sep 05, 2023	1.000	1.080	0.9930	1.080	992,438	+0.09(+9.08%)

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.