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 (%)
Dec 30, 2022 6.500 6.900 6.500 6.800 304,045 +0.10(+1.49%)
Dec 29, 2022 6.550 6.893 6.300 6.700 238,110 +0.50(+8.06%)
Dec 28, 2022 6.000 6.450 6.000 6.200 208,497 +0.10(+1.64%)
Dec 27, 2022 6.250 6.350 6.050 6.100 246,115 -0.25(-3.94%)
Dec 23, 2022 6.450 6.550 6.000 6.350 244,491 -0.20(-3.05%)
Dec 22, 2022 6.950 6.975 6.375 6.550 320,329 -0.45(-6.43%)
Dec 21, 2022 7.050 7.300 6.950 7.000 176,480 -0.10(-1.41%)
Dec 20, 2022 7.100 7.475 7.075 7.100 288,060 +0.00(+0.00%)
Dec 19, 2022 7.450 7.450 6.950 7.100 430,017 -0.30(-4.05%)
Dec 16, 2022 7.650 7.700 7.350 7.400 506,564 -0.25(-3.27%)
Dec 15, 2022 7.550 7.900 7.550 7.650 343,022 -0.05(-0.65%)
Dec 14, 2022 7.600 7.850 7.500 7.700 400,033 +0.00(+0.00%)
Dec 13, 2022 8.150 8.550 7.650 7.700 285,403 -0.10(-1.28%)
Dec 12, 2022 7.750 7.850 7.550 7.800 269,463 +0.15(+1.96%)
Dec 09, 2022 7.600 7.850 7.500 7.650 218,995 +0.00(+0.00%)
Dec 08, 2022 7.600 7.825 7.400 7.650 192,913 +0.15(+2.00%)
Dec 07, 2022 7.850 7.950 7.450 7.500 196,525 -0.45(-5.66%)
Dec 06, 2022 8.900 8.900 7.900 7.950 244,407 -0.85(-9.66%)
Dec 05, 2022 8.850 8.894 8.500 8.800 224,045 +0.00(+0.00%)
Dec 02, 2022 8.250 8.875 8.100 8.800 184,483 +0.35(+4.14%)
Dec 01, 2022 8.450 8.900 8.275 8.450 233,130 +0.05(+0.60%)
Nov 30, 2022 8.350 8.550 7.850 8.400 311,038 +0.10(+1.20%)
Nov 29, 2022 7.500 8.650 7.475 8.300 490,442 +0.85(+11.41%)
Nov 28, 2022 7.900 7.900 7.300 7.450 350,827 -0.40(-5.10%)
Nov 25, 2022 7.950 8.000 7.700 7.850 140,812 -0.25(-3.09%)
Nov 23, 2022 8.000 8.200 7.800 8.100 178,450 +0.20(+2.53%)
Nov 22, 2022 8.150 8.200 7.750 7.900 293,359 -0.25(-3.07%)
Nov 21, 2022 8.550 8.600 8.000 8.150 337,088 -0.45(-5.23%)
Nov 18, 2022 9.700 9.700 8.500 8.600 350,474 -0.45(-4.97%)
Nov 17, 2022 9.500 9.500 9.000 9.050 250,799 -0.50(-5.24%)
Nov 16, 2022 11.20 11.30 9.400 9.550 332,053 -1.85(-16.23%)
Nov 15, 2022 10.40 11.93 10.40 11.40 537,547 +1.30(+12.87%)
Nov 14, 2022 10.10 10.40 9.750 10.10 316,580 +0.00(+0.00%)
Nov 11, 2022 9.000 10.38 9.000 10.10 416,827 +1.10(+12.22%)
Nov 10, 2022 8.250 9.000 8.125 9.000 333,252 +0.95(+11.80%)
Nov 09, 2022 8.750 8.900 7.800 8.050 458,329 -0.95(-10.56%)
Nov 08, 2022 9.400 9.400 8.800 9.000 194,648 -0.30(-3.23%)
Nov 07, 2022 9.300 9.450 8.950 9.300 185,594 +0.30(+3.33%)
Nov 04, 2022 9.150 9.175 8.600 9.000 196,499 +0.15(+1.69%)
Nov 03, 2022 8.850 9.275 8.758 8.850 208,296 +0.00(+0.00%)
Nov 02, 2022 9.350 9.600 8.800 8.850 355,073 -0.60(-6.35%)
Nov 01, 2022 10.40 10.40 9.350 9.450 172,456 -0.55(-5.50%)
Oct 31, 2022 10.00 10.10 9.625 10.00 299,320 +0.20(+2.04%)
Oct 28, 2022 9.850 9.900 9.425 9.800 249,476 -0.10(-1.01%)
Oct 27, 2022 10.45 10.55 9.850 9.900 153,782 -0.25(-2.46%)
Oct 26, 2022 10.40 10.80 10.10 10.15 258,080 -0.45(-4.25%)
Oct 25, 2022 9.400 10.60 9.350 10.60 294,596 +1.20(+12.77%)
Oct 24, 2022 9.950 10.15 9.300 9.400 229,894 -0.55(-5.53%)
Oct 21, 2022 9.750 10.00 9.363 9.950 155,843 +0.25(+2.58%)
Oct 20, 2022 9.500 10.05 9.450 9.700 139,664 +0.15(+1.57%)
Oct 19, 2022 9.950 10.00 9.400 9.550 191,027 -0.60(-5.91%)
Oct 18, 2022 10.55 10.88 9.800 10.15 199,544 -0.05(-0.49%)
Oct 17, 2022 9.550 10.20 9.450 10.20 213,022 +0.95(+10.27%)
Oct 14, 2022 10.00 10.20 9.150 9.250 262,248 -0.55(-5.61%)
Oct 13, 2022 9.250 9.925 8.750 9.800 238,954 +0.25(+2.62%)
Oct 12, 2022 9.700 9.950 9.350 9.550 255,115 -0.20(-2.05%)
Oct 11, 2022 9.750 10.18 9.250 9.750 243,730 -0.05(-0.51%)
Oct 10, 2022 10.40 10.50 9.500 9.800 204,084 -0.50(-4.85%)
Oct 07, 2022 10.75 10.95 10.03 10.30 181,180 -0.55(-5.07%)
Oct 06, 2022 10.55 11.05 10.55 10.85 201,287 +0.30(+2.84%)
Oct 05, 2022 10.70 10.85 10.12 10.55 213,690 -0.40(-3.65%)
Oct 04, 2022 10.65 11.35 10.65 10.95 465,332 +0.85(+8.42%)
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.