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

Aeva Technologies Inc (NY: AEVA )

3.100 +0.120 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2023 0.9680 1.000 0.9381 0.9901 1,187,416 +0.05(+5.04%)
Aug 31, 2023 1.030 1.040 0.9350 0.9426 1,719,459 -0.08(-7.59%)
Aug 30, 2023 1.030 1.040 1.010 1.020 420,833 -0.01(-0.97%)
Aug 29, 2023 1.020 1.040 1.000 1.030 452,613 +0.02(+1.98%)
Aug 28, 2023 1.030 1.030 1.000 1.010 468,351 +0.01(+1.22%)
Aug 25, 2023 0.9900 1.020 0.9800 0.9978 574,415 +0.00(+0.34%)
Aug 24, 2023 1.050 1.050 0.9944 0.9944 535,958 -0.05(-4.38%)
Aug 23, 2023 0.9900 1.050 0.9901 1.040 681,105 +0.05(+5.20%)
Aug 22, 2023 0.9900 1.010 0.9800 0.9886 554,170 +0.00(+0.09%)
Aug 21, 2023 1.020 1.020 0.9708 0.9877 1,348,928 -0.03(-3.17%)
Aug 18, 2023 1.020 1.070 1.010 1.020 702,804 +0.00(+0.00%)
Aug 17, 2023 1.100 1.100 1.020 1.020 1,549,754 -0.05(-4.67%)
Aug 16, 2023 1.000 1.120 1.000 1.070 1,666,436 +0.05(+4.90%)
Aug 15, 2023 1.020 1.049 1.000 1.020 657,164 +0.00(+0.00%)
Aug 14, 2023 1.070 1.080 1.020 1.020 599,173 -0.06(-5.56%)
Aug 11, 2023 1.050 1.100 1.030 1.080 486,065 +0.03(+2.86%)
Aug 10, 2023 1.040 1.080 1.010 1.050 911,516 +0.04(+3.96%)
Aug 09, 2023 1.100 1.140 1.000 1.010 1,348,406 -0.09(-8.18%)
Aug 08, 2023 1.110 1.120 1.070 1.100 750,909 -0.04(-3.51%)
Aug 07, 2023 1.190 1.190 1.100 1.140 778,782 -0.02(-1.72%)
Aug 04, 2023 1.130 1.190 1.110 1.160 2,653,050 +0.04(+3.57%)
Aug 03, 2023 1.120 1.200 1.120 1.120 934,964 -0.04(-3.45%)
Aug 02, 2023 1.220 1.225 1.160 1.160 885,697 -0.08(-6.45%)
Aug 01, 2023 1.250 1.260 1.180 1.240 920,289 -0.01(-0.80%)
Jul 31, 2023 1.200 1.265 1.200 1.250 803,497 +0.03(+2.46%)
Jul 28, 2023 1.180 1.240 1.180 1.220 549,595 +0.04(+3.39%)
Jul 27, 2023 1.270 1.290 1.160 1.180 604,245 -0.06(-4.84%)
Jul 26, 2023 1.190 1.295 1.180 1.240 501,674 +0.04(+3.33%)
Jul 25, 2023 1.250 1.275 1.190 1.200 744,826 -0.06(-4.76%)
Jul 24, 2023 1.250 1.285 1.240 1.260 472,033 +0.00(+0.00%)
Jul 21, 2023 1.230 1.280 1.190 1.260 671,672 +0.04(+3.28%)
Jul 20, 2023 1.300 1.300 1.210 1.220 586,328 -0.07(-5.43%)
Jul 19, 2023 1.350 1.380 1.280 1.290 656,747 -0.06(-4.44%)
Jul 18, 2023 1.340 1.380 1.320 1.350 485,640 +0.02(+1.50%)
Jul 17, 2023 1.290 1.370 1.270 1.330 532,954 +0.04(+3.10%)
Jul 14, 2023 1.390 1.390 1.270 1.290 688,346 -0.09(-6.52%)
Jul 13, 2023 1.320 1.430 1.320 1.380 724,700 +0.03(+2.22%)
Jul 12, 2023 1.430 1.430 1.335 1.350 676,226 -0.02(-1.46%)
Jul 11, 2023 1.340 1.400 1.335 1.370 673,825 +0.04(+3.01%)
Jul 10, 2023 1.240 1.340 1.210 1.330 712,877 +0.11(+9.02%)
Jul 07, 2023 1.170 1.240 1.150 1.220 592,647 +0.06(+5.17%)
Jul 06, 2023 1.140 1.160 1.050 1.160 2,017,579 +0.01(+0.87%)
Jul 05, 2023 1.220 1.230 1.120 1.150 879,342 -0.04(-3.36%)
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.