Skip to main content

Aeva Technologies Inc (NY: AEVA )

3.290 -0.020 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.300 3.340 3.120 3.290 255,263 -0.02(-0.60%)
Jul 18, 2024 3.360 3.470 3.230 3.310 256,199 -0.07(-2.07%)
Jul 17, 2024 3.620 3.750 3.300 3.380 385,758 -0.38(-10.11%)
Jul 16, 2024 3.440 3.870 3.420 3.760 613,499 +0.36(+10.59%)
Jul 15, 2024 3.090 3.480 3.090 3.400 411,184 +0.37(+12.21%)
Jul 12, 2024 2.890 3.070 2.880 3.030 239,075 +0.17(+5.94%)
Jul 11, 2024 2.770 2.900 2.730 2.860 226,185 +0.25(+9.58%)
Jul 10, 2024 2.740 2.760 2.570 2.610 318,466 -0.11(-4.04%)
Jul 09, 2024 2.590 2.780 2.570 2.720 297,287 +0.18(+7.09%)
Jul 08, 2024 2.330 2.640 2.300 2.540 264,294 +0.19(+8.09%)
Jul 05, 2024 2.280 2.380 2.201 2.350 428,838 +0.02(+0.86%)
Jul 03, 2024 2.290 2.400 2.260 2.330 283,238 +0.04(+1.75%)
Jul 02, 2024 2.460 2.490 2.240 2.290 374,351 -0.20(-8.03%)
Jul 01, 2024 2.520 2.545 2.410 2.490 212,179 -0.03(-1.19%)
Jun 28, 2024 2.540 2.630 2.460 2.520 929,826 -0.05(-1.95%)
Jun 27, 2024 2.500 2.600 2.493 2.570 196,146 +0.05(+1.98%)
Jun 26, 2024 2.500 2.620 2.480 2.520 147,609 -0.01(-0.40%)
Jun 25, 2024 2.520 2.570 2.480 2.530 173,052 -0.05(-1.94%)
Jun 24, 2024 2.600 2.660 2.500 2.580 116,543 -0.02(-0.77%)
Jun 21, 2024 2.510 2.630 2.440 2.600 199,759 +0.04(+1.56%)
Jun 20, 2024 2.730 2.750 2.560 2.560 265,806 -0.21(-7.58%)
Jun 18, 2024 2.770 2.880 2.730 2.770 216,068 +0.01(+0.36%)
Jun 17, 2024 2.700 2.832 2.700 2.760 172,183 +0.00(+0.00%)
Jun 14, 2024 2.770 2.770 2.520 2.760 176,948 -0.03(-1.08%)
Jun 13, 2024 2.920 2.980 2.740 2.790 136,638 -0.20(-6.69%)
Jun 12, 2024 3.030 3.180 2.940 2.990 170,749 +0.00(+0.00%)
Jun 11, 2024 3.060 3.140 2.920 2.990 193,561 -0.12(-3.86%)
Jun 10, 2024 3.080 3.200 3.060 3.110 121,081 -0.01(-0.32%)
Jun 07, 2024 3.090 3.150 3.000 3.120 246,698 -0.04(-1.27%)
Jun 06, 2024 3.040 3.210 3.040 3.160 138,373 +0.10(+3.27%)
Jun 05, 2024 3.100 3.150 2.960 3.060 445,175 -0.03(-0.97%)
Jun 04, 2024 3.230 3.270 3.080 3.090 210,823 -0.22(-6.65%)
Jun 03, 2024 3.270 3.370 3.170 3.310 204,237 +0.08(+2.48%)
May 31, 2024 3.280 3.350 3.130 3.230 154,791 -0.03(-0.92%)
May 30, 2024 3.120 3.310 3.120 3.260 133,818 +0.10(+3.16%)
May 29, 2024 3.250 3.320 3.140 3.160 196,592 -0.14(-4.24%)
May 28, 2024 3.450 3.490 3.285 3.300 179,016 -0.11(-3.23%)
May 24, 2024 3.310 3.480 3.280 3.410 169,680 +0.13(+3.96%)
May 23, 2024 3.470 3.490 3.250 3.280 309,872 -0.17(-4.93%)
May 22, 2024 3.270 3.470 3.260 3.450 206,472 +0.15(+4.55%)
May 21, 2024 3.460 3.500 3.260 3.300 179,861 -0.17(-4.90%)
May 20, 2024 3.400 3.640 3.380 3.470 287,037 +0.07(+2.06%)
May 17, 2024 3.410 3.580 3.350 3.400 160,459 +0.00(+0.00%)
May 16, 2024 3.580 3.600 3.380 3.400 219,585 -0.20(-5.56%)
May 15, 2024 3.860 3.870 3.590 3.600 178,354 -0.19(-5.01%)
May 14, 2024 3.490 3.820 3.460 3.790 329,999 +0.37(+10.82%)
May 13, 2024 3.390 3.580 3.390 3.420 159,013 +0.07(+2.09%)
May 10, 2024 3.500 3.550 3.230 3.350 272,273 -0.14(-4.01%)
May 09, 2024 3.470 3.630 3.360 3.490 231,762 +0.03(+0.87%)
May 08, 2024 3.480 3.600 3.320 3.460 288,661 +0.01(+0.29%)
May 07, 2024 3.460 3.520 3.380 3.450 186,873 +0.01(+0.29%)
May 06, 2024 3.540 3.650 3.390 3.440 254,244 +0.02(+0.58%)
May 03, 2024 3.200 3.620 3.200 3.420 481,407 +0.32(+10.32%)
May 02, 2024 3.130 3.220 3.002 3.100 333,492 +0.03(+0.98%)
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.