Indicators

Aeva Technologies Inc (NY: AEVA )

3.400 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.430	3.670	3.270	3.280	1,429,738	-0.15(-4.37%)
Apr 28, 2022	3.380	3.470	3.260	3.430	903,358	+0.05(+1.48%)
Apr 27, 2022	3.450	3.535	3.360	3.380	909,298	-0.07(-2.03%)
Apr 26, 2022	3.530	3.579	3.430	3.450	693,455	-0.13(-3.63%)
Apr 25, 2022	3.360	3.610	3.350	3.580	1,282,736	+0.15(+4.37%)
Apr 22, 2022	3.390	3.545	3.380	3.430	1,115,027	-0.01(-0.29%)
Apr 21, 2022	3.680	3.760	3.420	3.440	1,209,737	-0.14(-3.91%)
Apr 20, 2022	3.820	3.820	3.580	3.580	742,282	-0.23(-6.04%)
Apr 19, 2022	3.620	3.850	3.570	3.810	961,440	+0.20(+5.54%)
Apr 18, 2022	3.760	3.775	3.520	3.610	1,202,804	-0.19(-5.00%)
Apr 14, 2022	4.050	4.070	3.790	3.800	969,904	-0.03(-0.78%)
Apr 13, 2022	3.710	3.870	3.710	3.830	562,870	+0.09(+2.41%)
Apr 12, 2022	3.820	3.932	3.710	3.740	687,169	+0.02(+0.54%)
Apr 11, 2022	3.730	3.792	3.670	3.720	648,975	-0.07(-1.85%)
Apr 08, 2022	4.030	4.030	3.790	3.790	881,210	-0.27(-6.65%)
Apr 07, 2022	4.160	4.230	3.930	4.060	987,445	-0.13(-3.10%)
Apr 06, 2022	4.120	4.190	4.020	4.190	832,469	-0.01(-0.24%)
Apr 05, 2022	4.450	4.450	4.160	4.200	1,022,229	-0.20(-4.55%)
Apr 04, 2022	4.170	4.450	4.140	4.400	937,112	+0.29(+7.06%)

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.