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

Aeva Technologies Inc (NY: AEVA )

4.600 -0.150 (-3.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.760 4.920 4.550 4.600 290,969 -0.15(-3.16%)
Nov 27, 2024 4.570 4.780 4.480 4.750 431,792 +0.22(+4.86%)
Nov 26, 2024 4.450 4.600 4.300 4.530 532,594 +0.03(+0.67%)
Nov 25, 2024 4.440 4.610 4.310 4.500 1,377,337 +0.25(+5.88%)
Nov 22, 2024 3.950 4.290 3.760 4.250 700,092 +0.48(+12.73%)
Nov 21, 2024 3.440 3.845 3.400 3.770 321,436 +0.32(+9.28%)
Nov 20, 2024 3.600 3.660 3.320 3.450 451,536 -0.21(-5.74%)
Nov 19, 2024 3.690 3.740 3.570 3.660 308,479 -0.02(-0.54%)
Nov 18, 2024 3.750 3.810 3.660 3.680 289,803 -0.05(-1.34%)
Nov 15, 2024 3.770 3.790 3.655 3.730 222,361 -0.04(-1.06%)
Nov 14, 2024 3.850 3.889 3.700 3.770 311,229 -0.08(-2.08%)
Nov 13, 2024 4.090 4.120 3.850 3.850 280,585 -0.22(-5.41%)
Nov 12, 2024 4.120 4.239 3.953 4.070 443,267 -0.09(-2.16%)
Nov 11, 2024 4.430 4.430 4.010 4.160 558,574 -0.16(-3.70%)
Nov 08, 2024 4.280 4.410 4.140 4.320 448,331 +0.02(+0.47%)
Nov 07, 2024 4.350 4.570 4.030 4.300 566,043 -0.01(-0.23%)
Nov 06, 2024 4.320 4.420 4.050 4.310 642,908 +0.26(+6.42%)
Nov 05, 2024 3.820 4.160 3.820 4.050 333,707 +0.20(+5.19%)
Nov 04, 2024 3.910 4.035 3.810 3.850 202,137 -0.09(-2.28%)
Nov 01, 2024 3.760 4.150 3.760 3.940 363,570 +0.26(+7.07%)
Oct 31, 2024 4.000 4.005 3.600 3.680 352,972 -0.32(-8.00%)
Oct 30, 2024 4.150 4.250 3.950 4.000 281,109 -0.21(-4.99%)
Oct 29, 2024 4.460 4.500 4.115 4.210 237,644 -0.27(-6.03%)
Oct 28, 2024 4.140 4.580 4.030 4.480 406,211 +0.43(+10.62%)
Oct 25, 2024 4.080 4.240 4.030 4.050 135,881 -0.04(-0.98%)
Oct 24, 2024 4.240 4.450 4.060 4.090 231,032 -0.05(-1.21%)
Oct 23, 2024 4.060 4.330 3.950 4.140 310,322 +0.02(+0.49%)
Oct 22, 2024 3.870 4.165 3.780 4.120 249,434 +0.21(+5.37%)
Oct 21, 2024 4.150 4.150 3.830 3.910 237,584 -0.25(-6.01%)
Oct 18, 2024 3.680 4.176 3.665 4.160 425,861 +0.53(+14.60%)
Oct 17, 2024 3.690 3.700 3.520 3.630 194,665 +0.01(+0.28%)
Oct 16, 2024 3.550 3.645 3.520 3.620 232,542 +0.13(+3.72%)
Oct 15, 2024 3.440 3.510 3.320 3.490 139,358 +0.04(+1.16%)
Oct 14, 2024 3.490 3.520 3.260 3.450 130,198 -0.02(-0.58%)
Oct 11, 2024 3.440 3.549 3.350 3.470 162,042 +0.01(+0.29%)
Oct 10, 2024 3.470 3.470 3.300 3.460 118,528 -0.03(-0.86%)
Oct 09, 2024 3.490 3.625 3.420 3.490 161,936 -0.01(-0.29%)
Oct 08, 2024 3.600 3.660 3.400 3.500 286,852 +0.05(+1.45%)
Oct 07, 2024 3.260 3.450 3.250 3.450 230,083 +0.17(+5.18%)
Oct 04, 2024 3.160 3.280 3.060 3.280 148,615 +0.20(+6.49%)
Oct 03, 2024 3.090 3.204 3.060 3.080 114,286 -0.07(-2.22%)
Oct 02, 2024 3.070 3.240 3.030 3.150 120,242 +0.08(+2.61%)
Oct 01, 2024 3.270 3.300 3.050 3.070 214,780 -0.22(-6.69%)
Sep 30, 2024 3.300 3.410 3.230 3.290 175,574 -0.04(-1.20%)
Sep 27, 2024 3.440 3.585 3.320 3.330 246,245 -0.12(-3.48%)
Sep 26, 2024 3.310 3.450 3.270 3.450 224,096 +0.27(+8.49%)
Sep 25, 2024 3.310 3.340 3.130 3.180 103,034 -0.15(-4.50%)
Sep 24, 2024 3.210 3.350 3.200 3.330 131,289 +0.16(+5.05%)
Sep 23, 2024 3.220 3.270 3.118 3.170 161,981 -0.02(-0.63%)
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%)
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.