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

Aeva Technologies Inc (NY: AEVA )

3.350 -0.140 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 7.880 7.975 7.695 7.760 969,587 -0.22(-2.76%)
Oct 28, 2021 7.820 8.155 7.780 7.980 925,182 +0.26(+3.37%)
Oct 27, 2021 7.910 8.050 7.710 7.720 589,948 -0.26(-3.26%)
Oct 26, 2021 8.140 7.980 1,112,430 -0.11(-1.36%)
Oct 25, 2021 7.590 8.160 7.590 8.090 899,015 +0.47(+6.17%)
Oct 22, 2021 7.790 7.885 7.475 7.620 1,146,697 -0.28(-3.54%)
Oct 21, 2021 7.820 8.090 7.780 7.900 665,875 +0.12(+1.54%)
Oct 20, 2021 7.670 7.915 7.660 7.780 547,042 +0.05(+0.65%)
Oct 19, 2021 7.500 7.760 7.490 7.730 487,120 +0.24(+3.20%)
Oct 18, 2021 7.740 7.835 7.470 7.490 502,063 -0.18(-2.35%)
Oct 15, 2021 7.940 7.940 7.660 7.670 503,538 -0.15(-1.92%)
Oct 14, 2021 7.990 8.060 7.790 7.820 620,401 -0.02(-0.26%)
Oct 13, 2021 7.510 7.850 7.480 7.840 571,795 +0.36(+4.81%)
Oct 12, 2021 7.370 7.610 7.350 7.480 593,773 +0.16(+2.19%)
Oct 11, 2021 7.370 7.500 7.250 7.320 717,823 -0.05(-0.68%)
Oct 08, 2021 7.580 7.580 7.265 7.370 1,131,148 -0.19(-2.51%)
Oct 07, 2021 7.720 7.770 7.510 7.560 893,798 -0.02(-0.26%)
Oct 06, 2021 7.500 7.690 7.460 7.580 561,837 -0.13(-1.69%)
Oct 05, 2021 7.750 7.890 7.630 7.710 871,279 +0.09(+1.18%)
Oct 04, 2021 7.760 7.780 7.445 7.620 991,008 -0.17(-2.18%)
Oct 01, 2021 8.030 8.220 7.740 7.790 1,046,662 -0.15(-1.89%)
Sep 30, 2021 7.940 8.110 7.860 7.940 1,018,858 +0.08(+1.02%)
Sep 29, 2021 8.130 8.200 7.840 7.860 1,233,025 -0.16(-2.00%)
Sep 28, 2021 8.400 8.505 7.985 8.020 1,930,682 -0.55(-6.42%)
Sep 27, 2021 8.600 8.750 8.300 8.570 1,159,469 -0.08(-0.92%)
Sep 24, 2021 8.600 8.890 8.590 8.650 722,502 -0.09(-1.03%)
Sep 23, 2021 8.800 8.800 8.420 8.740 1,538,953 +0.05(+0.58%)
Sep 22, 2021 8.780 9.130 8.680 8.690 1,212,548 -0.09(-1.03%)
Sep 21, 2021 8.860 8.940 8.670 8.780 603,714 +0.03(+0.34%)
Sep 20, 2021 9.360 9.500 8.540 8.750 1,653,136 -0.81(-8.47%)
Sep 17, 2021 9.740 9.855 9.425 9.560 7,448,692 -0.14(-1.44%)
Sep 16, 2021 9.510 9.800 9.318 9.700 1,934,406 +0.20(+2.11%)
Sep 15, 2021 9.370 9.640 9.280 9.500 1,050,091 +0.08(+0.85%)
Sep 14, 2021 9.680 9.920 9.370 9.420 1,200,730 -0.16(-1.67%)
Sep 13, 2021 10.04 10.04 9.570 9.580 1,129,321 -0.35(-3.52%)
Sep 10, 2021 9.860 10.20 9.630 9.930 1,179,012 +0.17(+1.74%)
Sep 09, 2021 9.910 10.21 9.740 9.760 1,880,550 -0.31(-3.08%)
Sep 08, 2021 10.37 10.42 9.850 10.07 1,045,408 -0.36(-3.45%)
Sep 07, 2021 10.55 10.71 10.39 10.43 1,180,289 +0.03(+0.29%)
Sep 03, 2021 10.40 10.56 10.32 10.40 968,091 +0.00(+0.00%)
Sep 02, 2021 10.14 10.72 10.11 10.40 1,812,546 +0.43(+4.31%)
Sep 01, 2021 9.930 10.12 9.830 9.970 2,058,783 +0.16(+1.63%)
Aug 31, 2021 9.720 10.00 9.570 9.810 1,286,204 +0.11(+1.13%)
Aug 30, 2021 10.48 10.50 9.630 9.700 1,317,914 -0.66(-6.37%)
Aug 27, 2021 10.00 10.46 9.930 10.36 1,478,349 +0.45(+4.54%)
Aug 26, 2021 9.640 10.07 9.470 9.910 1,329,463 +0.21(+2.16%)
Aug 25, 2021 9.660 9.830 9.260 9.700 2,409,320 +0.49(+5.32%)
Aug 24, 2021 8.700 9.250 8.600 9.210 1,603,779 +0.51(+5.86%)
Aug 23, 2021 7.760 8.770 7.750 8.700 2,005,435 +1.04(+13.58%)
Aug 20, 2021 7.520 7.850 7.520 7.660 713,299 +0.12(+1.59%)
Aug 19, 2021 7.820 7.840 7.510 7.540 898,296 -0.37(-4.68%)
Aug 18, 2021 7.850 8.100 7.560 7.910 770,182 +0.07(+0.89%)
Aug 17, 2021 7.850 8.090 7.680 7.840 1,103,849 -0.14(-1.75%)
Aug 16, 2021 8.370 8.379 7.900 7.980 1,072,315 -0.49(-5.79%)
Aug 13, 2021 8.630 8.736 8.310 8.470 1,143,888 -0.51(-5.68%)
Aug 12, 2021 8.990 9.070 8.820 8.980 744,025 -0.10(-1.10%)
Aug 11, 2021 9.650 9.650 8.977 9.080 737,647 -0.52(-5.42%)
Aug 10, 2021 9.320 9.890 9.280 9.600 988,032 +0.35(+3.78%)
Aug 09, 2021 9.140 9.330 8.990 9.250 541,785 +0.14(+1.54%)
Aug 06, 2021 8.960 9.250 8.780 9.110 448,661 +0.19(+2.13%)
Aug 05, 2021 8.470 8.980 8.420 8.920 705,056 +0.38(+4.45%)
Aug 04, 2021 8.370 8.700 8.260 8.540 816,559 +0.12(+1.43%)
Aug 03, 2021 8.890 8.910 8.390 8.420 920,740 -0.49(-5.50%)
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.