Indicators

Aeva Technologies Inc (NY: AEVA )

3.420 +0.070 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.000	4.305	3.980	4.200	2,416,542	+0.23(+5.79%)
Feb 25, 2022	4.240	4.060	3.870	3.970	2,536,682	-0.30(-7.03%)
Feb 24, 2022	4.000	4.285	3.850	4.270	2,668,984	+0.02(+0.47%)
Feb 23, 2022	4.500	4.540	4.250	4.250	1,343,750	-0.17(-3.85%)
Feb 22, 2022	4.570	4.750	4.420	4.420	1,593,311	-0.27(-5.76%)
Feb 18, 2022				4.690	0	-0.13(-2.70%)
Feb 17, 2022	5.000	5.090	4.805	4.820	1,193,687	-0.21(-4.17%)
Feb 16, 2022	5.230	5.280	5.015	5.030	3,195,163	-0.25(-4.73%)
Feb 15, 2022	5.260	5.420	5.170	5.280	3,136,954	+0.17(+3.33%)
Feb 14, 2022	5.150	5.365	5.070	5.110	698,112	-0.02(-0.39%)
Feb 11, 2022	5.300	5.440	5.070	5.130	890,126	-0.16(-3.02%)
Feb 10, 2022	5.470	5.680	5.260	5.290	1,904,546	-0.31(-5.54%)
Feb 09, 2022	5.480	5.600	5.360	5.600	895,870	+0.19(+3.51%)
Feb 08, 2022	5.400	5.480	5.305	5.410	951,106	+0.09(+1.69%)
Feb 07, 2022	5.280	5.480	5.205	5.320	859,990	+0.08(+1.53%)
Feb 04, 2022	5.070	5.290	4.990	5.240	835,699	+0.17(+3.35%)
Feb 03, 2022	5.090		5.010	5.070	936,402	-0.21(-3.98%)
Feb 02, 2022	5.530	5.579	5.125	5.280	1,397,052	-0.16(-2.94%)

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.