Skip to main content

Aeva Technologies Inc (NY: AEVA )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.120 3.240 3.025 3.070 197,750 -0.05(-1.60%)
Apr 30, 2024 3.190 3.270 3.110 3.120 256,017 -0.12(-3.70%)
Apr 29, 2024 3.120 3.320 3.120 3.240 194,466 +0.15(+4.85%)
Apr 26, 2024 2.960 3.130 2.960 3.090 187,834 +0.15(+5.10%)
Apr 25, 2024 3.060 3.090 2.910 2.940 217,677 -0.19(-6.07%)
Apr 24, 2024 3.180 3.180 3.000 3.130 199,166 +0.04(+1.29%)
Apr 23, 2024 3.000 3.210 2.980 3.090 252,726 +0.10(+3.34%)
Apr 22, 2024 3.130 3.200 2.910 2.990 255,974 -0.12(-3.86%)
Apr 19, 2024 3.080 3.215 3.070 3.110 244,945 +0.01(+0.32%)
Apr 18, 2024 2.980 3.110 2.800 3.100 374,094 +0.12(+4.03%)
Apr 17, 2024 3.210 3.250 2.940 2.980 412,773 -0.20(-6.29%)
Apr 16, 2024 3.410 3.440 3.180 3.180 250,453 -0.26(-7.56%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
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.