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 +0.120 (+4.03%)
Official Closing 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 (%)
Jun 30, 2023 1.250 1.320 1.230 1.250 1,194,926 -0.02(-1.57%)
Jun 29, 2023 1.160 1.270 1.150 1.270 637,510 +0.09(+7.63%)
Jun 28, 2023 1.210 1.230 1.160 1.180 660,935 -0.04(-3.28%)
Jun 27, 2023 1.260 1.260 1.150 1.220 855,737 +0.01(+0.83%)
Jun 26, 2023 1.170 1.225 1.140 1.210 1,145,064 +0.03(+2.54%)
Jun 23, 2023 1.140 1.190 1.110 1.180 2,776,710 +0.04(+3.51%)
Jun 22, 2023 1.160 1.210 1.140 1.140 868,379 -0.04(-3.39%)
Jun 21, 2023 1.230 1.250 1.160 1.180 1,052,463 -0.07(-5.60%)
Jun 20, 2023 1.340 1.340 1.210 1.250 1,081,019 -0.07(-5.30%)
Jun 16, 2023 1.500 1.510 1.315 1.320 1,513,939 -0.16(-10.81%)
Jun 15, 2023 1.380 1.480 1.320 1.480 1,178,661 +0.09(+6.47%)
Jun 14, 2023 1.480 1.500 1.350 1.390 945,709 -0.08(-5.44%)
Jun 13, 2023 1.400 1.500 1.390 1.470 1,269,123 +0.09(+6.52%)
Jun 12, 2023 1.430 1.450 1.360 1.380 999,382 -0.01(-0.72%)
Jun 09, 2023 1.400 1.480 1.360 1.390 620,741 +0.00(+0.00%)
Jun 08, 2023 1.400 1.435 1.351 1.390 694,470 -0.01(-0.71%)
Jun 07, 2023 1.470 1.520 1.360 1.400 934,820 -0.03(-2.10%)
Jun 06, 2023 1.310 1.505 1.310 1.430 1,095,885 +0.09(+6.72%)
Jun 05, 2023 1.379 1.410 1.315 1.340 1,060,592 -0.07(-4.96%)
Jun 02, 2023 1.340 1.410 1.310 1.410 1,092,452 +0.10(+7.63%)
Jun 01, 2023 1.200 1.340 1.200 1.310 987,874 +0.11(+9.17%)
May 31, 2023 1.230 1.250 1.150 1.200 3,174,223 -0.04(-3.23%)
May 30, 2023 1.190 1.280 1.170 1.240 1,182,071 +0.09(+7.83%)
May 26, 2023 1.080 1.150 1.080 1.150 923,283 +0.05(+4.55%)
May 25, 2023 1.080 1.110 1.060 1.100 565,023 +0.03(+2.80%)
May 24, 2023 1.080 1.100 1.050 1.070 659,958 -0.04(-3.60%)
May 23, 2023 1.090 1.170 1.081 1.110 1,053,118 +0.02(+1.83%)
May 22, 2023 0.9700 1.090 0.9602 1.090 1,695,978 +0.12(+12.36%)
May 19, 2023 1.110 1.110 0.9600 0.9701 2,565,126 -0.13(-11.81%)
May 18, 2023 1.050 1.120 1.040 1.100 871,863 +0.01(+0.92%)
May 17, 2023 1.040 1.105 1.010 1.090 975,359 +0.07(+6.86%)
May 16, 2023 1.070 1.110 1.010 1.020 623,299 -0.08(-7.27%)
May 15, 2023 0.9900 1.100 0.9949 1.100 608,792 +0.12(+12.50%)
May 12, 2023 1.030 1.100 0.9600 0.9778 1,700,920 -0.06(-5.98%)
May 11, 2023 1.180 1.180 1.025 1.040 952,630 -0.06(-5.45%)
May 10, 2023 1.120 1.210 1.090 1.100 1,062,054 -0.05(-4.35%)
May 09, 2023 1.210 1.210 1.100 1.150 835,133 -0.07(-5.74%)
May 08, 2023 1.260 1.260 1.160 1.220 1,679,065 +0.14(+12.96%)
May 05, 2023 1.030 1.100 1.020 1.080 653,493 +0.06(+5.88%)
May 04, 2023 1.000 1.040 1.000 1.020 470,249 +0.01(+0.99%)
May 03, 2023 0.9000 1.050 0.9000 1.010 1,350,046 +0.11(+11.82%)
May 02, 2023 0.9300 0.9500 0.8901 0.9032 1,104,115 -0.04(-4.08%)
May 01, 2023 1.000 1.000 0.9217 0.9416 631,799 -0.05(-5.07%)
Apr 28, 2023 1.040 1.040 0.9700 0.9919 865,681 -0.03(-2.75%)
Apr 27, 2023 0.9700 1.030 0.9502 1.020 804,968 +0.05(+4.87%)
Apr 26, 2023 0.9300 1.010 0.9300 0.9726 606,292 +0.05(+5.15%)
Apr 25, 2023 0.9300 0.9398 0.9016 0.9250 779,555 -0.02(-2.37%)
Apr 24, 2023 0.9889 1.010 0.9328 0.9475 892,184 -0.07(-7.11%)
Apr 21, 2023 0.9900 1.035 0.9663 1.020 633,915 +0.03(+3.01%)
Apr 20, 2023 1.020 1.040 0.9821 0.9902 812,779 -0.03(-2.92%)
Apr 19, 2023 1.060 1.090 1.010 1.020 742,953 -0.04(-3.77%)
Apr 18, 2023 1.110 1.130 1.055 1.060 827,309 -0.02(-1.85%)
Apr 17, 2023 1.080 1.100 1.040 1.080 754,011 +0.03(+2.86%)
Apr 14, 2023 1.130 1.131 1.030 1.050 950,852 -0.08(-7.08%)
Apr 13, 2023 0.9300 1.170 0.9217 1.130 2,016,371 +0.21(+22.81%)
Apr 12, 2023 1.040 1.090 0.9170 0.9201 2,723,619 -0.10(-9.79%)
Apr 11, 2023 1.030 1.090 1.010 1.020 818,142 +0.00(+0.00%)
Apr 10, 2023 1.040 1.050 1.000 1.020 903,620 -0.02(-1.92%)
Apr 06, 2023 1.020 1.050 1.000 1.040 761,648 +0.02(+1.96%)
Apr 05, 2023 1.120 1.120 1.010 1.020 1,029,980 -0.06(-5.56%)
Apr 04, 2023 1.170 1.170 1.070 1.080 959,709 -0.08(-6.90%)
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.