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

Aeva Technologies Inc (NY: AEVA )

3.190 +0.040 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 4.150 4.500 4.050 4.260 167,697 +0.17(+4.19%)
Jan 30, 2024 4.426 4.426 4.051 4.088 153,704 -0.24(-5.51%)
Jan 29, 2024 4.200 4.346 3.950 4.327 167,794 +0.05(+1.20%)
Jan 26, 2024 4.500 4.750 4.176 4.276 174,711 -0.18(-4.13%)
Jan 25, 2024 4.585 4.585 4.209 4.460 196,015 +0.05(+1.04%)
Jan 24, 2024 4.824 4.848 4.272 4.413 170,363 -0.30(-6.44%)
Jan 23, 2024 4.800 4.899 4.601 4.718 129,446 +0.04(+0.93%)
Jan 22, 2024 4.862 4.898 4.354 4.674 238,296 +0.05(+1.03%)
Jan 19, 2024 4.850 4.850 4.351 4.627 233,516 -0.02(-0.52%)
Jan 18, 2024 4.750 4.766 4.057 4.651 391,626 -0.05(-1.06%)
Jan 17, 2024 5.100 5.100 4.654 4.700 449,723 -0.35(-6.92%)
Jan 16, 2024 5.500 5.525 5.000 5.050 371,873 -0.60(-10.62%)
Jan 12, 2024 5.800 5.850 5.450 5.650 462,885 -0.15(-2.59%)
Jan 11, 2024 5.600 5.900 5.150 5.800 518,172 +0.30(+5.45%)
Jan 10, 2024 5.200 5.950 5.100 5.500 581,865 +0.50(+10.00%)
Jan 09, 2024 6.150 6.250 4.850 5.000 872,602 -0.85(-14.53%)
Jan 08, 2024 5.900 6.400 5.500 5.850 665,729 +0.25(+4.46%)
Jan 05, 2024 5.000 6.000 4.801 5.600 605,293 +0.60(+12.00%)
Jan 04, 2024 5.050 5.050 4.600 5.000 604,649 -0.05(-0.99%)
Jan 03, 2024 3.900 5.300 3.900 5.050 2,010,023 +1.40(+38.36%)
Jan 02, 2024 3.850 3.885 3.582 3.650 161,979 -0.14(-3.66%)
Dec 29, 2023 4.200 4.273 3.775 3.788 282,521 -0.35(-8.46%)
Dec 28, 2023 4.350 4.350 4.050 4.138 137,002 +0.06(+1.56%)
Dec 27, 2023 4.362 4.512 4.025 4.075 244,044 -0.41(-9.22%)
Dec 26, 2023 4.250 4.676 4.250 4.489 321,562 +0.22(+5.26%)
Dec 22, 2023 3.676 4.312 3.640 4.264 377,673 +0.63(+17.43%)
Dec 21, 2023 3.600 3.735 3.550 3.631 131,115 +0.06(+1.71%)
Dec 20, 2023 3.800 3.800 3.554 3.571 152,506 -0.19(-5.09%)
Dec 19, 2023 3.650 3.841 3.650 3.762 162,592 +0.07(+1.81%)
Dec 18, 2023 3.930 3.944 3.478 3.695 258,974 -0.21(-5.45%)
Dec 15, 2023 4.024 4.024 3.834 3.908 550,229 -0.04(-1.10%)
Dec 14, 2023 3.680 4.000 3.680 3.951 312,080 +0.23(+6.17%)
Dec 13, 2023 3.500 3.749 3.403 3.722 445,565 +0.29(+8.32%)
Dec 12, 2023 2.950 3.650 2.900 3.436 558,073 +0.53(+18.30%)
Dec 11, 2023 2.909 2.965 2.850 2.905 110,272 +0.04(+1.47%)
Dec 08, 2023 2.750 2.890 2.750 2.862 108,583 +0.08(+2.82%)
Dec 07, 2023 2.850 2.938 2.750 2.784 170,525 -0.02(-0.84%)
Dec 06, 2023 2.800 2.969 2.751 2.808 152,260 +0.06(+2.09%)
Dec 05, 2023 2.811 2.832 2.715 2.750 138,821 -0.04(-1.54%)
Dec 04, 2023 2.790 2.900 2.761 2.793 125,829 -0.02(-0.87%)
Dec 01, 2023 2.800 2.850 2.716 2.817 90,744 +0.02(+0.86%)
Nov 30, 2023 2.750 2.846 2.725 2.793 94,751 +0.08(+2.89%)
Nov 29, 2023 2.587 2.900 2.587 2.715 143,713 +0.16(+6.24%)
Nov 28, 2023 2.600 2.642 2.550 2.555 148,000 +0.05(+2.18%)
Nov 27, 2023 2.663 2.663 2.501 2.501 113,656 -0.15(-5.73%)
Nov 24, 2023 2.600 2.679 2.550 2.653 27,851 +0.12(+4.82%)
Nov 22, 2023 2.750 2.750 2.500 2.531 146,887 -0.17(-6.26%)
Nov 21, 2023 2.750 2.950 2.700 2.700 122,856 -0.10(-3.57%)
Nov 20, 2023 2.735 2.950 2.651 2.800 131,212 +0.06(+2.28%)
Nov 17, 2023 2.700 2.800 2.550 2.737 199,557 +0.04(+1.41%)
Nov 16, 2023 2.900 2.958 2.628 2.700 210,509 -0.26(-8.74%)
Nov 15, 2023 2.928 3.122 2.900 2.958 199,740 +0.06(+2.23%)
Nov 14, 2023 3.100 3.450 2.813 2.893 378,891 -0.09(-2.90%)
Nov 13, 2023 2.900 3.201 2.789 2.980 249,857 +0.08(+2.60%)
Nov 10, 2023 2.850 3.079 2.755 2.905 139,134 -0.06(-2.06%)
Nov 09, 2023 3.299 3.400 2.950 2.966 205,603 -0.33(-10.15%)
Nov 08, 2023 3.240 3.300 3.055 3.300 109,017 +0.08(+2.60%)
Nov 07, 2023 3.150 3.249 3.150 3.217 92,911 +0.06(+1.77%)
Nov 06, 2023 3.200 3.300 3.100 3.161 165,796 +0.08(+2.68%)
Nov 03, 2023 3.000 3.250 2.901 3.079 161,215 +0.34(+12.35%)
Nov 02, 2023 2.450 2.750 2.439 2.740 220,348 +0.36(+15.22%)
Nov 01, 2023 2.446 2.482 2.325 2.378 114,216 -0.11(-4.50%)
Oct 31, 2023 2.450 2.545 2.420 2.490 145,263 +0.00(+0.08%)
Oct 30, 2023 2.650 2.700 2.420 2.488 139,026 -0.09(-3.32%)
Oct 27, 2023 2.700 2.739 2.511 2.574 138,044 -0.17(-6.03%)
Oct 26, 2023 2.701 2.750 2.626 2.739 76,613 +0.04(+1.39%)
Oct 25, 2023 2.950 2.968 2.535 2.701 252,310 -0.18(-6.20%)
Oct 24, 2023 2.850 3.000 2.855 2.880 122,304 -0.00(-0.10%)
Oct 23, 2023 3.002 3.050 2.850 2.882 172,732 -0.21(-6.85%)
Oct 20, 2023 3.200 3.300 3.053 3.095 118,198 -0.06(-1.90%)
Oct 19, 2023 3.350 3.400 3.150 3.155 107,382 -0.25(-7.38%)
Oct 18, 2023 3.700 3.709 3.365 3.406 153,359 -0.32(-8.49%)
Oct 17, 2023 3.600 3.787 3.550 3.722 96,822 +0.10(+2.80%)
Oct 16, 2023 3.500 3.692 3.500 3.620 84,628 +0.02(+0.54%)
Oct 13, 2023 3.550 3.695 3.423 3.601 97,023 -0.03(-0.94%)
Oct 12, 2023 3.750 3.900 3.600 3.635 87,434 -0.19(-5.04%)
Oct 11, 2023 3.900 3.950 3.775 3.828 52,771 +0.05(+1.36%)
Oct 10, 2023 3.660 3.987 3.643 3.776 130,080 +0.18(+4.92%)
Oct 09, 2023 3.650 3.696 3.450 3.599 139,544 -0.05(-1.42%)
Oct 06, 2023 3.450 3.724 3.450 3.651 116,755 +0.20(+5.90%)
Oct 05, 2023 3.600 3.748 3.430 3.448 181,216 -0.20(-5.55%)
Oct 04, 2023 3.350 3.700 3.349 3.651 215,939 +0.30(+8.97%)
Oct 03, 2023 3.600 3.594 3.350 3.350 220,536 -0.27(-7.42%)
Oct 02, 2023 3.850 3.938 3.606 3.619 194,593 -0.21(-5.39%)
Sep 29, 2023 3.905 4.041 3.800 3.825 108,944 +0.03(+0.88%)
Sep 28, 2023 3.800 3.849 3.695 3.791 238,433 +0.10(+2.64%)
Sep 27, 2023 3.582 3.800 3.582 3.693 92,465 +0.11(+2.97%)
Sep 26, 2023 3.537 3.740 3.537 3.587 160,123 -0.04(-0.98%)
Sep 25, 2023 3.700 3.700 3.594 3.623 190,677 -0.17(-4.38%)
Sep 22, 2023 3.881 3.909 3.735 3.788 114,851 -0.07(-1.70%)
Sep 21, 2023 3.950 4.014 3.800 3.854 137,045 -0.12(-3.04%)
Sep 20, 2023 4.250 4.250 3.953 3.975 167,078 -0.19(-4.61%)
Sep 19, 2023 4.200 4.255 4.064 4.167 108,848 -0.09(-2.01%)
Sep 18, 2023 4.300 4.410 4.200 4.253 141,072 -0.01(-0.26%)
Sep 15, 2023 4.500 4.500 4.263 4.263 309,621 -0.21(-4.65%)
Sep 14, 2023 4.400 4.600 4.364 4.471 119,994 +0.07(+1.61%)
Sep 13, 2023 4.626 4.733 4.400 4.401 191,490 -0.23(-4.96%)
Sep 12, 2023 4.750 4.880 4.553 4.630 204,540 +0.03(+0.65%)
Sep 11, 2023 4.700 4.900 4.536 4.600 284,468 -0.09(-1.82%)
Sep 08, 2023 4.750 4.873 4.575 4.686 147,487 -0.09(-1.82%)
Sep 07, 2023 5.000 5.050 4.675 4.772 205,299 -0.33(-6.42%)
Sep 06, 2023 5.350 5.400 5.050 5.100 85,134 -0.30(-5.56%)
Sep 05, 2023 5.000 5.400 4.965 5.400 198,487 +0.45(+9.08%)
Sep 01, 2023 4.840 5.025 4.691 4.950 237,483 +0.24(+5.04%)
Aug 31, 2023 5.150 5.200 4.675 4.713 343,891 -0.39(-7.59%)
Aug 30, 2023 5.150 5.200 5.050 5.100 84,166 -0.05(-0.97%)
Aug 29, 2023 5.100 5.200 5.000 5.150 90,522 +0.10(+1.98%)
Aug 28, 2023 5.150 5.150 5.000 5.050 93,670 +0.06(+1.22%)
Aug 25, 2023 4.950 5.100 4.900 4.989 114,883 +0.02(+0.34%)
Aug 24, 2023 5.250 5.250 4.972 4.972 107,191 -0.23(-4.38%)
Aug 23, 2023 4.950 5.250 4.950 5.200 136,221 +0.26(+5.20%)
Aug 22, 2023 4.950 5.050 4.900 4.943 110,834 +0.00(+0.09%)
Aug 21, 2023 5.100 5.100 4.854 4.939 269,785 -0.16(-3.17%)
Aug 18, 2023 5.100 5.350 5.050 5.100 140,560 +0.00(+0.00%)
Aug 17, 2023 5.500 5.500 5.100 5.100 309,950 -0.25(-4.67%)
Aug 16, 2023 5.000 5.599 5.000 5.350 333,287 +0.25(+4.90%)
Aug 15, 2023 5.100 5.245 5.000 5.100 131,432 +0.00(+0.00%)
Aug 14, 2023 5.350 5.400 5.100 5.100 119,834 -0.30(-5.56%)
Aug 11, 2023 5.250 5.500 5.150 5.400 97,213 +0.15(+2.86%)
Aug 10, 2023 5.200 5.400 5.050 5.250 182,303 +0.20(+3.96%)
Aug 09, 2023 5.500 5.700 5.000 5.050 269,681 -0.45(-8.18%)
Aug 08, 2023 5.550 5.600 5.350 5.500 150,181 -0.20(-3.51%)
Aug 07, 2023 5.950 5.950 5.500 5.700 155,756 -0.10(-1.72%)
Aug 04, 2023 5.650 5.950 5.550 5.800 530,610 +0.20(+3.57%)
Aug 03, 2023 5.600 6.000 5.600 5.600 186,992 -0.20(-3.45%)
Aug 02, 2023 6.100 6.125 5.800 5.800 177,139 -0.40(-6.45%)
Aug 01, 2023 6.250 6.300 5.900 6.200 184,057 -0.05(-0.80%)
Jul 31, 2023 6.000 6.325 6.000 6.250 160,699 +0.15(+2.46%)
Jul 28, 2023 5.900 6.200 5.900 6.100 109,919 +0.20(+3.39%)
Jul 27, 2023 6.350 6.450 5.800 5.900 120,849 -0.30(-4.84%)
Jul 26, 2023 5.950 6.475 5.900 6.200 100,334 +0.20(+3.33%)
Jul 25, 2023 6.250 6.375 5.950 6.000 148,965 -0.30(-4.76%)
Jul 24, 2023 6.250 6.425 6.200 6.300 94,406 +0.00(+0.00%)
Jul 21, 2023 6.150 6.400 5.950 6.300 134,334 +0.20(+3.28%)
Jul 20, 2023 6.500 6.500 6.050 6.100 117,265 -0.35(-5.43%)
Jul 19, 2023 6.750 6.900 6.400 6.450 131,349 -0.30(-4.44%)
Jul 18, 2023 6.700 6.900 6.600 6.750 97,128 +0.10(+1.50%)
Jul 17, 2023 6.450 6.850 6.350 6.650 106,590 +0.20(+3.10%)
Jul 14, 2023 6.950 6.950 6.350 6.450 137,669 -0.45(-6.52%)
Jul 13, 2023 6.600 7.150 6.600 6.900 144,940 +0.15(+2.22%)
Jul 12, 2023 7.150 7.150 6.675 6.750 135,245 -0.10(-1.46%)
Jul 11, 2023 6.700 7.000 6.675 6.850 134,765 +0.20(+3.01%)
Jul 10, 2023 6.200 6.700 6.052 6.650 142,575 +0.55(+9.02%)
Jul 07, 2023 5.850 6.200 5.750 6.100 118,529 +0.30(+5.17%)
Jul 06, 2023 5.700 5.800 5.250 5.800 403,515 +0.05(+0.87%)
Jul 05, 2023 6.100 6.150 5.600 5.750 175,868 -0.20(-3.36%)
Jul 03, 2023 6.150 6.450 5.900 5.950 142,248 -0.30(-4.80%)
Jun 30, 2023 6.250 6.600 6.150 6.250 238,985 -0.10(-1.57%)
Jun 29, 2023 5.800 6.350 5.750 6.350 127,502 +0.45(+7.63%)
Jun 28, 2023 6.050 6.150 5.800 5.900 132,187 -0.20(-3.28%)
Jun 27, 2023 6.300 6.300 5.750 6.100 171,147 +0.05(+0.83%)
Jun 26, 2023 5.850 6.125 5.700 6.050 229,012 +0.15(+2.54%)
Jun 23, 2023 5.700 5.950 5.550 5.900 555,342 +0.20(+3.51%)
Jun 22, 2023 5.800 6.050 5.700 5.700 173,675 -0.20(-3.39%)
Jun 21, 2023 6.150 6.250 5.800 5.900 210,492 -0.35(-5.60%)
Jun 20, 2023 6.700 6.700 6.050 6.250 216,203 -0.35(-5.30%)
Jun 16, 2023 7.500 7.550 6.575 6.600 302,787 -0.80(-10.81%)
Jun 15, 2023 6.900 7.400 6.600 7.400 235,732 +1.30(+21.31%)
May 08, 2023 6.300 6.300 5.800 6.100 335,813 +0.70(+12.96%)
May 05, 2023 5.150 5.500 5.100 5.400 130,698 +0.30(+5.88%)
May 04, 2023 5.000 5.200 5.000 5.100 94,049 +0.05(+0.99%)
May 03, 2023 4.500 5.250 4.500 5.050 270,009 +0.53(+11.82%)
May 02, 2023 4.650 4.750 4.450 4.516 220,823 -0.19(-4.08%)
May 01, 2023 5.000 5.000 4.609 4.708 126,359 -0.25(-5.07%)
Apr 28, 2023 5.200 5.200 4.850 4.960 173,136 -0.14(-2.75%)
Apr 27, 2023 4.850 5.150 4.751 5.100 160,993 +0.24(+4.87%)
Apr 26, 2023 4.650 5.050 4.650 4.863 121,258 +0.24(+5.15%)
Apr 25, 2023 4.650 4.699 4.508 4.625 155,911 -0.11(-2.37%)
Apr 24, 2023 4.944 5.050 4.664 4.737 178,436 -0.36(-7.11%)
Apr 21, 2023 4.950 5.175 4.832 5.100 126,783 +0.15(+3.01%)
Apr 20, 2023 5.100 5.200 4.910 4.951 162,555 -0.15(-2.92%)
Apr 19, 2023 5.300 5.449 5.050 5.100 148,590 -0.20(-3.77%)
Apr 18, 2023 5.550 5.650 5.275 5.300 165,461 -0.10(-1.85%)
Apr 17, 2023 5.400 5.500 5.200 5.400 150,802 +0.15(+2.86%)
Apr 14, 2023 5.650 5.653 5.150 5.250 190,170 -0.40(-7.08%)
Apr 13, 2023 4.650 5.850 4.609 5.650 403,274 +1.05(+22.81%)
Apr 12, 2023 5.200 5.450 4.585 4.601 544,723 -0.50(-9.79%)
Apr 11, 2023 5.150 5.450 5.050 5.100 163,628 +0.00(+0.00%)
Apr 10, 2023 5.200 5.250 5.000 5.100 180,724 -0.10(-1.92%)
Apr 06, 2023 5.100 5.250 5.000 5.200 152,329 +0.10(+1.96%)
Apr 05, 2023 5.600 5.600 5.050 5.100 205,996 -0.30(-5.56%)
Apr 04, 2023 5.850 5.850 5.350 5.400 191,941 -0.40(-6.90%)
Apr 03, 2023 5.950 6.000 5.600 5.800 176,851 -0.15(-2.52%)
Mar 31, 2023 5.550 6.000 5.550 5.950 181,180 +0.35(+6.25%)
Mar 30, 2023 5.800 6.100 5.600 5.600 187,847 -0.10(-1.75%)
Mar 29, 2023 5.850 5.850 5.400 5.700 302,793 +0.00(+0.00%)
Mar 28, 2023 5.550 5.800 5.450 5.700 277,024 +0.05(+0.88%)
Mar 27, 2023 6.150 6.151 5.550 5.650 418,702 -0.25(-4.24%)
Mar 24, 2023 7.050 7.050 5.850 5.900 637,827 -1.20(-16.90%)
Mar 23, 2023 7.100 7.593 6.750 7.100 375,214 +0.05(+0.71%)
Mar 22, 2023 7.800 7.800 6.925 7.050 306,475 -0.65(-8.44%)
Mar 21, 2023 7.500 7.850 7.400 7.700 254,837 +0.35(+4.76%)
Mar 20, 2023 8.150 8.175 7.300 7.350 335,854 -0.85(-10.37%)
Mar 17, 2023 8.200 8.250 7.900 8.200 324,704 +0.05(+0.61%)
Mar 16, 2023 7.900 8.348 7.800 8.150 274,149 +0.05(+0.62%)
Mar 15, 2023 8.000 8.250 7.750 8.100 346,952 -0.20(-2.41%)
Mar 14, 2023 8.800 9.050 8.100 8.300 221,363 -0.20(-2.35%)
Mar 13, 2023 7.750 8.675 7.600 8.500 291,117 +0.60(+7.59%)
Mar 10, 2023 8.200 8.450 7.850 7.900 195,681 -0.20(-2.47%)
Mar 09, 2023 8.300 8.550 8.050 8.100 149,309 -0.40(-4.71%)
Mar 08, 2023 8.100 8.597 7.850 8.500 219,897 +0.40(+4.94%)
Mar 07, 2023 9.050 9.050 8.100 8.100 188,894 -0.70(-7.95%)
Mar 06, 2023 9.700 10.00 8.750 8.800 237,463 -0.80(-8.33%)
Mar 03, 2023 8.800 9.700 8.800 9.600 206,884 +0.85(+9.71%)
Mar 02, 2023 8.800 9.050 8.600 8.750 164,091 -0.15(-1.69%)
Mar 01, 2023 9.250 9.775 8.707 8.900 318,147 -0.05(-0.56%)
Feb 28, 2023 8.250 9.100 8.150 8.950 265,693 +0.75(+9.15%)
Feb 27, 2023 7.850 8.350 7.850 8.200 163,813 +0.25(+3.14%)
Feb 24, 2023 8.000 8.100 7.550 7.950 266,126 -0.25(-3.05%)
Feb 23, 2023 8.550 8.950 8.000 8.200 158,919 -0.25(-2.96%)
Feb 22, 2023 8.400 8.745 8.150 8.450 351,004 +0.10(+1.20%)
Feb 21, 2023 8.550 8.925 8.300 8.350 281,544 -0.30(-3.47%)
Feb 17, 2023 8.500 8.750 8.325 8.650 144,449 +0.10(+1.17%)
Feb 16, 2023 8.850 9.150 8.450 8.550 171,674 -0.50(-5.52%)
Feb 15, 2023 8.250 9.050 8.250 9.050 147,422 +0.65(+7.74%)
Feb 14, 2023 8.150 8.650 8.001 8.400 187,850 +0.15(+1.82%)
Feb 13, 2023 8.750 8.750 8.100 8.250 216,769 -0.45(-5.17%)
Feb 10, 2023 8.400 8.750 8.275 8.700 129,346 +0.05(+0.58%)
Feb 09, 2023 9.800 9.850 8.550 8.650 210,050 -0.90(-9.42%)
Feb 08, 2023 9.750 10.15 9.450 9.550 169,071 -0.10(-1.04%)
Feb 07, 2023 9.900 9.950 9.200 9.650 222,205 -0.05(-0.52%)
Feb 06, 2023 9.350 10.20 9.350 9.700 225,697 +0.15(+1.57%)
Feb 03, 2023 9.950 10.15 9.412 9.550 241,675 -0.45(-4.50%)
Feb 02, 2023 10.00 10.50 9.600 10.00 404,560 +0.45(+4.71%)
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.