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: 7:00 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 (%)
Sep 20, 2024 3.130 3.270 3.020 3.190 530,358 +0.04(+1.27%)
Sep 19, 2024 3.010 3.240 2.940 3.150 402,340 +0.27(+9.38%)
Sep 18, 2024 2.950 3.000 2.850 2.880 171,190 -0.07(-2.37%)
Sep 17, 2024 2.930 3.050 2.906 2.950 154,419 +0.06(+2.08%)
Sep 16, 2024 2.850 2.920 2.810 2.890 98,835 +0.03(+1.05%)
Sep 13, 2024 2.730 2.860 2.730 2.860 129,988 +0.13(+4.76%)
Sep 12, 2024 2.580 2.750 2.560 2.730 155,421 +0.18(+7.06%)
Sep 11, 2024 2.430 2.600 2.380 2.550 166,287 +0.14(+5.81%)
Sep 10, 2024 2.490 2.510 2.380 2.410 188,912 -0.08(-3.21%)
Sep 09, 2024 2.450 2.600 2.420 2.490 333,420 +0.05(+2.05%)
Sep 06, 2024 2.510 2.510 2.360 2.440 322,890 -0.06(-2.40%)
Sep 05, 2024 2.510 2.710 2.470 2.500 416,084 -0.02(-0.79%)
Sep 04, 2024 2.790 2.790 2.500 2.520 631,112 -0.24(-8.70%)
Sep 03, 2024 3.250 3.270 2.710 2.760 433,290 -0.54(-16.36%)
Aug 30, 2024 3.320 3.350 3.160 3.300 141,144 +0.02(+0.61%)
Aug 29, 2024 3.230 3.350 3.150 3.280 187,412 +0.10(+3.14%)
Aug 28, 2024 3.010 3.260 2.980 3.180 339,034 +0.13(+4.26%)
Aug 27, 2024 2.880 3.070 2.790 3.050 284,457 +0.10(+3.39%)
Aug 26, 2024 3.030 3.110 2.940 2.950 273,585 -0.06(-1.99%)
Aug 23, 2024 2.910 3.080 2.900 3.010 181,177 +0.12(+4.15%)
Aug 22, 2024 2.990 3.000 2.835 2.890 257,422 -0.10(-3.34%)
Aug 21, 2024 2.990 3.030 2.860 2.990 119,986 +0.03(+1.01%)
Aug 20, 2024 3.020 3.070 2.880 2.960 215,334 -0.04(-1.33%)
Aug 19, 2024 2.760 3.010 2.760 3.000 286,860 +0.23(+8.30%)
Aug 16, 2024 2.700 2.840 2.700 2.770 184,959 +0.07(+2.59%)
Aug 15, 2024 2.760 2.880 2.670 2.700 207,251 +0.01(+0.37%)
Aug 14, 2024 2.860 2.860 2.660 2.690 171,239 -0.17(-5.94%)
Aug 13, 2024 2.830 2.942 2.830 2.860 145,754 +0.08(+2.88%)
Aug 12, 2024 2.840 2.955 2.745 2.780 457,181 -0.09(-3.14%)
Aug 09, 2024 2.820 2.920 2.780 2.870 212,955 +0.00(+0.00%)
Aug 08, 2024 2.800 2.900 2.520 2.870 341,107 +0.06(+2.14%)
Aug 07, 2024 2.970 3.049 2.760 2.810 274,816 -0.10(-3.44%)
Aug 06, 2024 2.940 3.080 2.860 2.910 231,592 -0.01(-0.34%)
Aug 05, 2024 2.760 3.130 2.430 2.920 468,988 -0.24(-7.59%)
Aug 02, 2024 3.090 3.190 3.060 3.160 249,996 -0.10(-3.07%)
Aug 01, 2024 3.640 3.680 3.200 3.260 292,410 -0.37(-10.19%)
Jul 31, 2024 3.570 3.780 3.490 3.630 291,417 +0.11(+3.12%)
Jul 30, 2024 3.560 3.560 3.385 3.520 324,845 -0.03(-0.85%)
Jul 29, 2024 3.720 3.889 3.450 3.550 383,909 -0.11(-3.01%)
Jul 26, 2024 3.450 3.660 3.364 3.660 225,169 +0.29(+8.61%)
Jul 25, 2024 3.420 3.460 3.280 3.370 325,238 -0.05(-1.46%)
Jul 24, 2024 3.620 3.720 3.300 3.420 491,434 -0.24(-6.56%)
Jul 23, 2024 3.210 3.980 3.200 3.660 1,037,353 +0.47(+14.73%)
Jul 22, 2024 3.270 3.275 3.080 3.190 215,039 -0.10(-3.04%)
Jul 19, 2024 3.300 3.340 3.120 3.290 255,263 -0.02(-0.60%)
Jul 18, 2024 3.360 3.470 3.230 3.310 256,199 -0.07(-2.07%)
Jul 17, 2024 3.620 3.750 3.300 3.380 385,758 -0.38(-10.11%)
Jul 16, 2024 3.440 3.870 3.420 3.760 613,499 +0.36(+10.59%)
Jul 15, 2024 3.090 3.480 3.090 3.400 411,184 +0.37(+12.21%)
Jul 12, 2024 2.890 3.070 2.880 3.030 239,075 +0.17(+5.94%)
Jul 11, 2024 2.770 2.900 2.730 2.860 226,185 +0.25(+9.58%)
Jul 10, 2024 2.740 2.760 2.570 2.610 318,466 -0.11(-4.04%)
Jul 09, 2024 2.590 2.780 2.570 2.720 297,287 +0.18(+7.09%)
Jul 08, 2024 2.330 2.640 2.300 2.540 264,294 +0.19(+8.09%)
Jul 05, 2024 2.280 2.380 2.201 2.350 428,838 +0.02(+0.86%)
Jul 03, 2024 2.290 2.400 2.260 2.330 283,238 +0.04(+1.75%)
Jul 02, 2024 2.460 2.490 2.240 2.290 374,351 -0.20(-8.03%)
Jul 01, 2024 2.520 2.545 2.410 2.490 212,179 -0.03(-1.19%)
Jun 28, 2024 2.540 2.630 2.460 2.520 929,826 -0.05(-1.95%)
Jun 27, 2024 2.500 2.600 2.493 2.570 196,146 +0.05(+1.98%)
Jun 26, 2024 2.500 2.620 2.480 2.520 147,609 -0.01(-0.40%)
Jun 25, 2024 2.520 2.570 2.480 2.530 173,052 -0.05(-1.94%)
Jun 24, 2024 2.600 2.660 2.500 2.580 116,543 -0.02(-0.77%)
Jun 21, 2024 2.510 2.630 2.440 2.600 199,759 +0.04(+1.56%)
Jun 20, 2024 2.730 2.750 2.560 2.560 265,806 -0.21(-7.58%)
Jun 18, 2024 2.770 2.880 2.730 2.770 216,068 +0.01(+0.36%)
Jun 17, 2024 2.700 2.832 2.700 2.760 172,183 +0.00(+0.00%)
Jun 14, 2024 2.770 2.770 2.520 2.760 176,948 -0.03(-1.08%)
Jun 13, 2024 2.920 2.980 2.740 2.790 136,638 -0.20(-6.69%)
Jun 12, 2024 3.030 3.180 2.940 2.990 170,749 +0.00(+0.00%)
Jun 11, 2024 3.060 3.140 2.920 2.990 193,561 -0.12(-3.86%)
Jun 10, 2024 3.080 3.200 3.060 3.110 121,081 -0.01(-0.32%)
Jun 07, 2024 3.090 3.150 3.000 3.120 246,698 -0.04(-1.27%)
Jun 06, 2024 3.040 3.210 3.040 3.160 138,373 +0.10(+3.27%)
Jun 05, 2024 3.100 3.150 2.960 3.060 445,175 -0.03(-0.97%)
Jun 04, 2024 3.230 3.270 3.080 3.090 210,823 -0.22(-6.65%)
Jun 03, 2024 3.270 3.370 3.170 3.310 204,237 +0.08(+2.48%)
May 31, 2024 3.280 3.350 3.130 3.230 154,791 -0.03(-0.92%)
May 30, 2024 3.120 3.310 3.120 3.260 133,818 +0.10(+3.16%)
May 29, 2024 3.250 3.320 3.140 3.160 196,592 -0.14(-4.24%)
May 28, 2024 3.450 3.490 3.285 3.300 179,016 -0.11(-3.23%)
May 24, 2024 3.310 3.480 3.280 3.410 169,680 +0.13(+3.96%)
May 23, 2024 3.470 3.490 3.250 3.280 309,872 -0.17(-4.93%)
May 22, 2024 3.270 3.470 3.260 3.450 206,472 +0.15(+4.55%)
May 21, 2024 3.460 3.500 3.260 3.300 179,861 -0.17(-4.90%)
May 20, 2024 3.400 3.640 3.380 3.470 287,037 +0.07(+2.06%)
May 17, 2024 3.410 3.580 3.350 3.400 160,459 +0.00(+0.00%)
May 16, 2024 3.580 3.600 3.380 3.400 219,585 -0.20(-5.56%)
May 15, 2024 3.860 3.870 3.590 3.600 178,354 -0.19(-5.01%)
May 14, 2024 3.490 3.820 3.460 3.790 329,999 +0.37(+10.82%)
May 13, 2024 3.390 3.580 3.390 3.420 159,013 +0.07(+2.09%)
May 10, 2024 3.500 3.550 3.230 3.350 272,273 -0.14(-4.01%)
May 09, 2024 3.470 3.630 3.360 3.490 231,762 +0.03(+0.87%)
May 08, 2024 3.480 3.600 3.320 3.460 288,661 +0.01(+0.29%)
May 07, 2024 3.460 3.520 3.380 3.450 186,873 +0.01(+0.29%)
May 06, 2024 3.540 3.650 3.390 3.440 254,244 +0.02(+0.58%)
May 03, 2024 3.200 3.620 3.200 3.420 481,407 +0.32(+10.32%)
May 02, 2024 3.130 3.220 3.002 3.100 333,492 +0.03(+0.98%)
May 01, 2024 3.120 3.240 3.025 3.070 197,750 -0.05(-1.60%)
Apr 30, 2024 3.190 3.270 3.110 3.120 256,017 -0.12(-3.70%)
Apr 29, 2024 3.120 3.320 3.120 3.240 194,466 +0.15(+4.85%)
Apr 26, 2024 2.960 3.130 2.960 3.090 187,834 +0.15(+5.10%)
Apr 25, 2024 3.060 3.090 2.910 2.940 217,677 -0.19(-6.07%)
Apr 24, 2024 3.180 3.180 3.000 3.130 199,166 +0.04(+1.29%)
Apr 23, 2024 3.000 3.210 2.980 3.090 252,726 +0.10(+3.34%)
Apr 22, 2024 3.130 3.200 2.910 2.990 255,974 -0.12(-3.86%)
Apr 19, 2024 3.080 3.215 3.070 3.110 244,945 +0.01(+0.32%)
Apr 18, 2024 2.980 3.110 2.800 3.100 374,094 +0.12(+4.03%)
Apr 17, 2024 3.210 3.250 2.940 2.980 412,773 -0.20(-6.29%)
Apr 16, 2024 3.410 3.440 3.180 3.180 250,453 -0.26(-7.56%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
Apr 01, 2024 3.860 4.180 3.790 4.140 373,347 +0.21(+5.34%)
Mar 28, 2024 3.530 3.875 3.875 3.930 669,265 +0.39(+11.02%)
Mar 27, 2024 3.410 3.707 3.310 3.540 600,133 +0.06(+1.72%)
Mar 26, 2024 3.890 3.900 3.480 3.480 560,043 -0.42(-10.77%)
Mar 25, 2024 4.000 4.150 3.890 3.900 366,244 -0.19(-4.65%)
Mar 22, 2024 4.260 4.300 3.880 4.090 713,789 -0.27(-6.19%)
Mar 21, 2024 4.760 4.960 4.300 4.360 633,225 -0.45(-9.36%)
Mar 20, 2024 5.000 5.090 4.440 4.810 746,973 -0.39(-7.50%)
Mar 19, 2024 5.160 5.540 4.650 5.200 552,466 +0.15(+2.97%)
Mar 18, 2024 5.000 5.300 4.900 5.050 346,617 +0.09(+1.73%)
Mar 15, 2024 4.800 5.500 4.755 4.964 556,443 +0.09(+1.87%)
Mar 14, 2024 5.250 5.250 4.851 4.873 262,961 -0.28(-5.38%)
Mar 13, 2024 5.350 5.593 5.100 5.150 338,375 -0.35(-6.36%)
Mar 12, 2024 6.250 6.300 4.747 5.500 798,119 -1.00(-15.38%)
Mar 11, 2024 6.850 7.050 6.200 6.500 270,999 -0.10(-1.52%)
Mar 08, 2024 6.050 7.250 6.007 6.600 747,454 +0.65(+10.92%)
Mar 07, 2024 5.500 6.100 5.400 5.950 409,529 +0.50(+9.17%)
Mar 06, 2024 5.100 5.600 4.975 5.450 396,654 +0.40(+7.92%)
Mar 05, 2024 5.250 5.250 4.809 5.050 287,705 -0.10(-1.94%)
Mar 04, 2024 5.200 5.400 4.900 5.150 308,446 +0.00(+0.00%)
Mar 01, 2024 5.100 5.300 4.761 5.150 174,769 +0.10(+1.98%)
Feb 29, 2024 4.825 5.100 4.741 5.050 256,575 +0.34(+7.25%)
Feb 28, 2024 4.655 5.100 4.655 4.708 140,443 -0.12(-2.44%)
Feb 27, 2024 5.050 5.150 4.750 4.827 155,387 -0.22(-4.43%)
Feb 26, 2024 4.850 5.250 4.768 5.050 208,290 +0.28(+5.95%)
Feb 23, 2024 4.700 5.150 4.607 4.766 167,325 +0.01(+0.19%)
Feb 22, 2024 4.725 4.850 4.700 4.758 91,034 +0.06(+1.21%)
Feb 21, 2024 4.750 4.805 4.500 4.700 200,736 -0.06(-1.20%)
Feb 20, 2024 5.200 5.250 4.756 4.758 286,163 -0.54(-10.24%)
Feb 16, 2024 5.400 5.600 5.150 5.300 158,494 -0.05(-0.93%)
Feb 15, 2024 4.900 5.700 4.900 5.350 254,527 +0.43(+8.66%)
Feb 14, 2024 4.750 4.949 4.600 4.923 153,464 +0.22(+4.60%)
Feb 13, 2024 5.000 5.200 4.675 4.707 261,500 -0.39(-7.71%)
Feb 12, 2024 5.250 5.750 5.000 5.100 324,635 -0.25(-4.67%)
Feb 09, 2024 4.350 5.400 4.303 5.350 439,651 +0.95(+21.72%)
Feb 08, 2024 4.100 4.500 4.100 4.396 122,692 +0.19(+4.47%)
Feb 07, 2024 4.400 4.640 4.104 4.207 126,596 -0.27(-6.12%)
Feb 06, 2024 4.250 4.646 4.150 4.482 166,831 +0.31(+7.44%)
Feb 05, 2024 4.300 4.350 4.100 4.171 117,154 -0.18(-4.10%)
Feb 02, 2024 4.100 4.400 4.070 4.350 102,870 +0.22(+5.21%)
Feb 01, 2024 4.416 4.473 4.050 4.135 165,441 -0.13(-2.95%)
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%)
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.