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

Aeva Technologies Inc (NY: AEVA )

3.280 +0.110 (+3.47%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 (%)
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 8.800 237,461 -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%)
Feb 01, 2023 8.400 9.700 8.400 9.550 309,401 +1.10(+13.02%)
Jan 31, 2023 8.150 8.800 8.075 8.450 355,287 +0.40(+4.97%)
Jan 30, 2023 8.250 8.450 8.000 8.050 191,007 -0.45(-5.29%)
Jan 27, 2023 8.100 8.725 8.050 8.500 176,945 +0.15(+1.80%)
Jan 26, 2023 8.600 8.725 7.950 8.350 137,377 +0.05(+0.60%)
Jan 25, 2023 8.100 8.350 7.657 8.300 253,670 +0.30(+3.75%)
Jan 24, 2023 8.750 8.750 8.000 8.000 192,164 -0.60(-6.98%)
Jan 23, 2023 8.200 8.650 8.025 8.600 218,380 +0.35(+4.24%)
Jan 20, 2023 8.050 8.350 7.800 8.250 166,610 +0.30(+3.77%)
Jan 19, 2023 8.150 8.250 7.700 7.950 194,955 -0.50(-5.92%)
Jan 18, 2023 8.750 8.975 8.225 8.450 242,248 -0.10(-1.17%)
Jan 17, 2023 8.500 8.750 8.400 8.550 213,413 +0.10(+1.18%)
Jan 13, 2023 8.250 8.450 8.050 8.450 226,509 +0.10(+1.20%)
Jan 12, 2023 7.650 8.500 7.550 8.350 371,524 +0.70(+9.15%)
Jan 11, 2023 7.400 8.025 7.100 7.650 473,089 +0.40(+5.52%)
Jan 10, 2023 7.050 7.400 6.700 7.250 240,383 +0.35(+5.07%)
Jan 09, 2023 6.600 7.050 6.450 6.900 191,713 +0.55(+8.66%)
Jan 06, 2023 6.000 6.400 5.950 6.350 306,349 +0.40(+6.72%)
Jan 05, 2023 6.350 6.400 5.850 5.950 308,266 -0.45(-7.03%)
Jan 04, 2023 6.350 6.550 6.100 6.400 158,594 +0.00(+0.00%)
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.