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

Aeva Technologies, Inc. - Common Stock (NQ:AEVA)

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2025 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 20, 2025 3.200 4.310 3.200 4.190 4,616,627 +1.08(+34.73%)
Mar 19, 2025 2.900 3.392 2.900 3.110 1,295,157 +0.43(+16.04%)
Mar 18, 2025 2.850 2.850 2.640 2.680 318,843 -0.12(-4.29%)
Mar 17, 2025 2.700 2.840 2.700 2.800 211,426 +0.08(+2.94%)
Mar 14, 2025 2.650 2.730 2.640 2.720 227,798 +0.13(+5.02%)
Mar 13, 2025 2.760 2.780 2.575 2.590 301,973 -0.15(-5.47%)
Mar 12, 2025 2.690 2.830 2.678 2.740 298,198 +0.15(+5.59%)
Mar 11, 2025 2.650 2.670 2.520 2.595 395,633 -0.08(-3.17%)
Mar 10, 2025 3.040 3.083 2.650 2.680 391,903 -0.45(-14.38%)
Mar 07, 2025 3.090 3.160 2.970 3.130 445,641 +0.04(+1.29%)
Mar 06, 2025 3.250 3.340 3.070 3.090 352,835 -0.22(-6.65%)
Mar 05, 2025 3.250 3.330 3.180 3.310 305,532 +0.06(+1.85%)
Mar 04, 2025 3.240 3.345 3.120 3.250 351,644 -0.08(-2.40%)
Mar 03, 2025 3.620 3.632 3.305 3.330 338,216 -0.25(-6.98%)
Feb 28, 2025 3.500 3.580 3.370 3.580 217,209 +0.06(+1.70%)
Feb 27, 2025 3.660 3.690 3.520 3.520 293,231 -0.14(-3.83%)
Feb 26, 2025 3.760 3.820 3.630 3.660 252,626 +0.00(+0.00%)
Feb 25, 2025 3.850 3.890 3.660 3.660 408,665 -0.16(-4.19%)
Feb 24, 2025 3.910 3.965 3.760 3.820 296,159 -0.09(-2.30%)
Feb 21, 2025 4.120 4.135 3.904 3.910 328,654 -0.16(-3.93%)
Feb 20, 2025 4.260 4.310 4.000 4.070 258,447 -0.22(-5.13%)
Feb 19, 2025 4.230 4.340 4.160 4.290 225,678 +0.06(+1.42%)
Feb 18, 2025 4.180 4.330 4.105 4.230 251,806 +0.00(+0.00%)
Feb 14, 2025 4.250 4.350 4.200 4.230 275,266 +0.04(+0.95%)
Feb 13, 2025 4.130 4.210 4.010 4.190 271,132 +0.13(+3.20%)
Feb 12, 2025 4.100 4.140 4.010 4.060 327,462 -0.06(-1.46%)
Feb 11, 2025 4.100 4.550 4.100 4.120 727,536 +0.02(+0.49%)
Feb 10, 2025 4.200 4.370 4.080 4.100 308,225 -0.07(-1.68%)
Feb 07, 2025 4.260 4.340 4.050 4.170 241,618 -0.09(-2.11%)
Feb 06, 2025 4.010 4.400 4.004 4.260 430,513 +0.25(+6.23%)
Feb 05, 2025 4.010 4.030 3.910 4.010 214,879 +0.01(+0.25%)
Feb 04, 2025 4.030 4.098 3.890 4.000 371,881 -0.01(-0.25%)
Feb 03, 2025 4.050 4.140 3.990 4.010 347,547 -0.23(-5.42%)
Jan 31, 2025 4.050 4.620 4.050 4.240 569,101 +0.19(+4.69%)
Jan 30, 2025 4.170 4.210 4.000 4.050 167,427 -0.06(-1.46%)
Jan 29, 2025 4.150 4.280 3.930 4.110 365,893 +0.14(+3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.