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

Aeva Technologies Inc (NY: AEVA )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 0.5500 0.5692 0.5451 0.5587 473,757 +0.02(+2.89%)
Nov 29, 2023 0.5173 0.5800 0.5173 0.5430 718,565 +0.03(+6.24%)
Nov 28, 2023 0.5200 0.5284 0.5100 0.5111 740,001 +0.01(+2.18%)
Nov 27, 2023 0.5325 0.5327 0.5002 0.5002 568,283 -0.03(-5.73%)
Nov 24, 2023 0.5200 0.5358 0.5100 0.5306 139,256 +0.02(+4.82%)
Nov 22, 2023 0.5500 0.5500 0.5000 0.5062 734,437 -0.03(-6.26%)
Nov 21, 2023 0.5500 0.5899 0.5400 0.5400 614,281 -0.02(-3.57%)
Nov 20, 2023 0.5470 0.5900 0.5302 0.5600 656,062 +0.01(+2.28%)
Nov 17, 2023 0.5399 0.5600 0.5100 0.5475 997,789 +0.01(+1.41%)
Nov 16, 2023 0.5800 0.5915 0.5257 0.5399 1,052,548 -0.05(-8.74%)
Nov 15, 2023 0.5855 0.6244 0.5800 0.5916 998,701 +0.01(+2.23%)
Nov 14, 2023 0.6200 0.6900 0.5626 0.5787 1,894,459 -0.02(-2.90%)
Nov 13, 2023 0.5800 0.6403 0.5578 0.5960 1,249,289 +0.02(+2.60%)
Nov 10, 2023 0.5700 0.6159 0.5510 0.5809 695,671 -0.01(-2.06%)
Nov 09, 2023 0.6597 0.6799 0.5900 0.5931 1,028,015 -0.07(-10.15%)
Nov 08, 2023 0.6480 0.6601 0.6110 0.6601 545,086 +0.02(+2.60%)
Nov 07, 2023 0.6300 0.6499 0.6300 0.6434 464,555 +0.01(+1.77%)
Nov 06, 2023 0.6400 0.6600 0.6200 0.6322 828,982 +0.02(+2.68%)
Nov 03, 2023 0.6000 0.6500 0.5801 0.6157 806,078 +0.07(+12.35%)
Nov 02, 2023 0.4900 0.5500 0.4879 0.5480 1,101,742 +0.07(+15.22%)
Nov 01, 2023 0.4892 0.4963 0.4650 0.4756 571,083 -0.02(-4.50%)
Oct 31, 2023 0.4901 0.5089 0.4840 0.4980 726,319 +0.00(+0.08%)
Oct 30, 2023 0.5300 0.5400 0.4840 0.4976 695,134 -0.02(-3.32%)
Oct 27, 2023 0.5400 0.5477 0.5023 0.5147 690,223 -0.03(-6.03%)
Oct 26, 2023 0.5402 0.5500 0.5252 0.5477 383,068 +0.01(+1.39%)
Oct 25, 2023 0.5900 0.5936 0.5070 0.5402 1,261,552 -0.04(-6.20%)
Oct 24, 2023 0.5700 0.6000 0.5710 0.5759 611,522 -0.00(-0.10%)
Oct 23, 2023 0.6003 0.6100 0.5701 0.5765 863,660 -0.04(-6.85%)
Oct 20, 2023 0.6400 0.6600 0.6105 0.6189 590,991 -0.01(-1.90%)
Oct 19, 2023 0.6700 0.6800 0.6300 0.6309 536,910 -0.05(-7.38%)
Oct 18, 2023 0.7400 0.7418 0.6730 0.6812 766,797 -0.06(-8.49%)
Oct 17, 2023 0.7200 0.7574 0.7101 0.7444 484,114 +0.02(+2.80%)
Oct 16, 2023 0.7000 0.7384 0.7000 0.7241 423,140 +0.00(+0.54%)
Oct 13, 2023 0.7100 0.7390 0.6846 0.7202 485,119 -0.01(-0.94%)
Oct 12, 2023 0.7500 0.7799 0.7201 0.7270 437,171 -0.04(-5.04%)
Oct 11, 2023 0.7800 0.7900 0.7550 0.7656 263,855 +0.01(+1.36%)
Oct 10, 2023 0.7320 0.7975 0.7285 0.7553 650,402 +0.04(+4.92%)
Oct 09, 2023 0.7300 0.7391 0.6900 0.7199 697,724 -0.01(-1.42%)
Oct 06, 2023 0.6900 0.7448 0.6900 0.7303 583,778 +0.04(+5.90%)
Oct 05, 2023 0.7200 0.7497 0.6860 0.6896 906,083 -0.04(-5.55%)
Oct 04, 2023 0.6700 0.7399 0.6699 0.7301 1,079,699 +0.06(+8.97%)
Oct 03, 2023 0.7200 0.7188 0.6700 0.6700 1,102,684 -0.05(-7.42%)
Oct 02, 2023 0.7700 0.7877 0.7212 0.7237 972,969 -0.04(-5.39%)
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.