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

Aeva Technologies Inc (NY: AEVA )

4.160 +0.530 (+14.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 18, 2024 3.680 4.176 3.665 4.160 425,786 +0.53(+14.60%)
Oct 17, 2024 3.690 3.700 3.520 3.630 194,665 +0.01(+0.28%)
Oct 16, 2024 3.550 3.645 3.520 3.620 232,542 +0.13(+3.72%)
Oct 15, 2024 3.440 3.510 3.320 3.490 139,358 +0.04(+1.16%)
Oct 14, 2024 3.490 3.520 3.260 3.450 130,198 -0.02(-0.58%)
Oct 11, 2024 3.440 3.549 3.350 3.470 162,042 +0.01(+0.29%)
Oct 10, 2024 3.470 3.470 3.300 3.460 118,528 -0.03(-0.86%)
Oct 09, 2024 3.490 3.625 3.420 3.490 161,936 -0.01(-0.29%)
Oct 08, 2024 3.600 3.660 3.400 3.500 286,852 +0.05(+1.45%)
Oct 07, 2024 3.260 3.450 3.250 3.450 230,083 +0.17(+5.18%)
Oct 04, 2024 3.160 3.280 3.060 3.280 148,615 +0.20(+6.49%)
Oct 03, 2024 3.090 3.204 3.060 3.080 114,286 -0.07(-2.22%)
Oct 02, 2024 3.070 3.240 3.030 3.150 120,242 +0.08(+2.61%)
Oct 01, 2024 3.270 3.300 3.050 3.070 214,780 -0.22(-6.69%)
Sep 30, 2024 3.300 3.410 3.230 3.290 175,574 -0.04(-1.20%)
Sep 27, 2024 3.440 3.585 3.320 3.330 246,245 -0.12(-3.48%)
Sep 26, 2024 3.310 3.450 3.270 3.450 224,096 +0.27(+8.49%)
Sep 25, 2024 3.310 3.340 3.130 3.180 103,034 -0.15(-4.50%)
Sep 24, 2024 3.210 3.350 3.200 3.330 131,289 +0.16(+5.05%)
Sep 23, 2024 3.220 3.270 3.118 3.170 161,981 -0.02(-0.63%)
Sep 20, 2024 3.130 3.270 3.020 3.190 530,358 +0.04(+1.27%)
Sep 19, 2024 3.010 3.240 2.940 3.150 402,340 +0.27(+9.38%)
Sep 18, 2024 2.950 3.000 2.850 2.880 171,190 -0.07(-2.37%)
Sep 17, 2024 2.930 3.050 2.906 2.950 154,419 +0.06(+2.08%)
Sep 16, 2024 2.850 2.920 2.810 2.890 98,835 +0.03(+1.05%)
Sep 13, 2024 2.730 2.860 2.730 2.860 129,988 +0.13(+4.76%)
Sep 12, 2024 2.580 2.750 2.560 2.730 155,421 +0.18(+7.06%)
Sep 11, 2024 2.430 2.600 2.380 2.550 166,287 +0.14(+5.81%)
Sep 10, 2024 2.490 2.510 2.380 2.410 188,912 -0.08(-3.21%)
Sep 09, 2024 2.450 2.600 2.420 2.490 333,420 +0.05(+2.05%)
Sep 06, 2024 2.510 2.510 2.360 2.440 322,890 -0.06(-2.40%)
Sep 05, 2024 2.510 2.710 2.470 2.500 416,084 -0.02(-0.79%)
Sep 04, 2024 2.790 2.790 2.500 2.520 631,112 -0.24(-8.70%)
Sep 03, 2024 3.250 3.270 2.710 2.760 433,290 -0.54(-16.36%)
Aug 30, 2024 3.320 3.350 3.160 3.300 141,144 +0.02(+0.61%)
Aug 29, 2024 3.230 3.350 3.150 3.280 187,412 +0.10(+3.14%)
Aug 28, 2024 3.010 3.260 2.980 3.180 339,034 +0.13(+4.26%)
Aug 27, 2024 2.880 3.070 2.790 3.050 284,457 +0.10(+3.39%)
Aug 26, 2024 3.030 3.110 2.940 2.950 273,585 -0.06(-1.99%)
Aug 23, 2024 2.910 3.080 2.900 3.010 181,177 +0.12(+4.15%)
Aug 22, 2024 2.990 3.000 2.835 2.890 257,422 -0.10(-3.34%)
Aug 21, 2024 2.990 3.030 2.860 2.990 119,986 +0.03(+1.01%)
Aug 20, 2024 3.020 3.070 2.880 2.960 215,334 -0.04(-1.33%)
Aug 19, 2024 2.760 3.010 2.760 3.000 286,860 +0.23(+8.30%)
Aug 16, 2024 2.700 2.840 2.700 2.770 184,959 +0.07(+2.59%)
Aug 15, 2024 2.760 2.880 2.670 2.700 207,251 +0.01(+0.37%)
Aug 14, 2024 2.860 2.860 2.660 2.690 171,239 -0.17(-5.94%)
Aug 13, 2024 2.830 2.942 2.830 2.860 145,754 +0.08(+2.88%)
Aug 12, 2024 2.840 2.955 2.745 2.780 457,181 -0.09(-3.14%)
Aug 09, 2024 2.820 2.920 2.780 2.870 212,955 +0.00(+0.00%)
Aug 08, 2024 2.800 2.900 2.520 2.870 341,107 +0.06(+2.14%)
Aug 07, 2024 2.970 3.049 2.760 2.810 274,816 -0.10(-3.44%)
Aug 06, 2024 2.940 3.080 2.860 2.910 231,592 -0.01(-0.34%)
Aug 05, 2024 2.760 3.130 2.430 2.920 468,988 -0.24(-7.59%)
Aug 02, 2024 3.090 3.190 3.060 3.160 249,996 -0.10(-3.07%)
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.