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

Aeva Technologies Inc (NY: AEVA )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.630 1.760 1.615 1.690 1,776,436 +0.08(+4.97%)
Jan 30, 2023 1.650 1.690 1.600 1.610 955,037 -0.09(-5.29%)
Jan 27, 2023 1.620 1.745 1.610 1.700 884,727 +0.03(+1.80%)
Jan 26, 2023 1.720 1.745 1.590 1.670 686,889 +0.01(+0.60%)
Jan 25, 2023 1.620 1.670 1.531 1.660 1,268,353 +0.06(+3.75%)
Jan 24, 2023 1.750 1.750 1.600 1.600 960,824 -0.12(-6.98%)
Jan 23, 2023 1.640 1.730 1.605 1.720 1,091,903 +0.07(+4.24%)
Jan 20, 2023 1.610 1.670 1.560 1.650 833,053 +0.06(+3.77%)
Jan 19, 2023 1.630 1.650 1.540 1.590 974,778 -0.10(-5.92%)
Jan 18, 2023 1.750 1.795 1.645 1.690 1,211,243 -0.02(-1.17%)
Jan 17, 2023 1.700 1.750 1.680 1.710 1,067,068 +0.02(+1.18%)
Jan 13, 2023 1.650 1.690 1.610 1.690 1,132,547 +0.02(+1.20%)
Jan 12, 2023 1.530 1.700 1.510 1.670 1,857,622 +0.14(+9.15%)
Jan 11, 2023 1.480 1.605 1.420 1.530 2,365,447 +0.08(+5.52%)
Jan 10, 2023 1.410 1.480 1.340 1.450 1,201,919 +0.07(+5.07%)
Jan 09, 2023 1.320 1.410 1.290 1.380 958,565 +0.11(+8.66%)
Jan 06, 2023 1.200 1.280 1.190 1.270 1,531,747 +0.08(+6.72%)
Jan 05, 2023 1.270 1.280 1.170 1.190 1,541,334 -0.09(-7.03%)
Jan 04, 2023 1.270 1.310 1.220 1.280 792,971 +0.00(+0.00%)
Jan 03, 2023 1.380 1.420 1.250 1.280 998,721 -0.08(-5.88%)
Dec 30, 2022 1.300 1.380 1.300 1.360 1,520,226 +0.02(+1.49%)
Dec 29, 2022 1.310 1.379 1.260 1.340 1,190,554 +0.10(+8.06%)
Dec 28, 2022 1.200 1.290 1.200 1.240 1,042,485 +0.02(+1.64%)
Dec 27, 2022 1.250 1.270 1.210 1.220 1,230,576 -0.05(-3.94%)
Dec 23, 2022 1.290 1.310 1.200 1.270 1,222,457 -0.04(-3.05%)
Dec 22, 2022 1.390 1.395 1.275 1.310 1,601,645 -0.09(-6.43%)
Dec 21, 2022 1.410 1.460 1.390 1.400 882,404 -0.02(-1.41%)
Dec 20, 2022 1.420 1.495 1.415 1.420 1,440,301 +0.00(+0.00%)
Dec 19, 2022 1.490 1.490 1.390 1.420 2,150,085 -0.06(-4.05%)
Dec 16, 2022 1.530 1.540 1.470 1.480 2,532,820 -0.05(-3.27%)
Dec 15, 2022 1.510 1.580 1.510 1.530 1,715,114 -0.01(-0.65%)
Dec 14, 2022 1.520 1.570 1.500 1.540 2,000,166 +0.00(+0.00%)
Dec 13, 2022 1.630 1.710 1.530 1.540 1,427,018 -0.02(-1.28%)
Dec 12, 2022 1.550 1.570 1.510 1.560 1,347,316 +0.03(+1.96%)
Dec 09, 2022 1.520 1.570 1.500 1.530 1,094,978 +0.00(+0.00%)
Dec 08, 2022 1.520 1.565 1.480 1.530 964,567 +0.03(+2.00%)
Dec 07, 2022 1.570 1.590 1.490 1.500 982,625 -0.09(-5.66%)
Dec 06, 2022 1.780 1.780 1.580 1.590 1,222,038 -0.17(-9.66%)
Dec 05, 2022 1.770 1.779 1.700 1.760 1,120,225 +0.00(+0.00%)
Dec 02, 2022 1.650 1.775 1.620 1.760 922,417 +0.07(+4.14%)
Dec 01, 2022 1.690 1.780 1.655 1.690 1,165,651 +0.01(+0.60%)
Nov 30, 2022 1.670 1.710 1.570 1.680 1,555,190 +0.02(+1.20%)
Nov 29, 2022 1.500 1.730 1.495 1.660 2,452,210 +0.17(+11.41%)
Nov 28, 2022 1.580 1.580 1.460 1.490 1,754,138 -0.08(-5.10%)
Nov 25, 2022 1.590 1.600 1.540 1.570 704,061 -0.05(-3.09%)
Nov 23, 2022 1.600 1.640 1.560 1.620 892,254 +0.04(+2.53%)
Nov 22, 2022 1.630 1.640 1.550 1.580 1,466,799 -0.05(-3.07%)
Nov 21, 2022 1.710 1.720 1.600 1.630 1,685,442 -0.09(-5.23%)
Nov 18, 2022 1.940 1.940 1.700 1.720 1,752,373 -0.09(-4.97%)
Nov 17, 2022 1.900 1.900 1.800 1.810 1,253,998 -0.10(-5.24%)
Nov 16, 2022 2.240 2.260 1.880 1.910 1,660,267 -0.37(-16.23%)
Nov 15, 2022 2.080 2.385 2.080 2.280 2,687,736 +0.26(+12.87%)
Nov 14, 2022 2.020 2.080 1.950 2.020 1,582,902 +0.00(+0.00%)
Nov 11, 2022 1.800 2.075 1.800 2.020 2,084,138 +0.22(+12.22%)
Nov 10, 2022 1.650 1.800 1.625 1.800 1,666,261 +0.19(+11.80%)
Nov 09, 2022 1.750 1.780 1.560 1.610 2,291,648 -0.19(-10.56%)
Nov 08, 2022 1.880 1.880 1.760 1.800 973,242 -0.06(-3.23%)
Nov 07, 2022 1.860 1.890 1.790 1.860 927,971 +0.06(+3.33%)
Nov 04, 2022 1.830 1.835 1.720 1.800 982,495 +0.03(+1.69%)
Nov 03, 2022 1.770 1.855 1.752 1.770 1,041,484 +0.00(+0.00%)
Nov 02, 2022 1.870 1.920 1.760 1.770 1,775,365 -0.12(-6.35%)
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.