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

Aeva Technologies, Inc. Common Stock (NY: AEVA )

4.780 +0.290 (+6.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 4.440 4.867 4.440 4.780 525,013 +0.29(+6.46%)
Dec 24, 2024 4.380 4.550 4.340 4.490 205,842 +0.13(+2.98%)
Dec 23, 2024 4.100 4.400 3.993 4.360 289,711 +0.34(+8.46%)
Dec 20, 2024 3.800 4.105 3.750 4.020 637,137 +0.15(+3.88%)
Dec 19, 2024 3.910 4.000 3.800 3.870 308,591 +0.04(+1.04%)
Dec 18, 2024 4.040 4.265 3.775 3.830 589,503 -0.22(-5.43%)
Dec 17, 2024 4.230 4.230 4.020 4.050 349,784 -0.20(-4.71%)
Dec 16, 2024 4.330 4.410 4.100 4.250 462,907 -0.09(-2.07%)
Dec 13, 2024 4.300 4.465 4.170 4.340 291,903 +0.01(+0.23%)
Dec 12, 2024 4.450 4.480 4.090 4.330 538,916 -0.17(-3.78%)
Dec 11, 2024 4.500 4.648 4.350 4.500 307,062 +0.03(+0.67%)
Dec 10, 2024 4.780 4.880 4.460 4.470 661,789 -0.31(-6.49%)
Dec 09, 2024 4.820 4.820 4.500 4.780 916,469 +0.12(+2.58%)
Dec 06, 2024 4.440 5.010 4.440 4.660 805,825 +0.28(+6.39%)
Dec 05, 2024 4.380 4.470 4.190 4.380 248,686 -0.01(-0.23%)
Dec 04, 2024 4.230 4.490 4.180 4.390 277,608 +0.08(+1.86%)
Dec 03, 2024 4.490 4.570 4.210 4.310 685,611 -0.20(-4.43%)
Dec 02, 2024 4.550 4.700 4.340 4.510 545,605 -0.09(-1.96%)
Nov 29, 2024 4.760 4.920 4.550 4.600 290,969 -0.15(-3.16%)
Nov 27, 2024 4.570 4.780 4.480 4.750 431,792 +0.22(+4.86%)
Nov 26, 2024 4.450 4.600 4.300 4.530 532,594 +0.03(+0.67%)
Nov 25, 2024 4.440 4.610 4.310 4.500 1,377,337 +0.25(+5.88%)
Nov 22, 2024 3.950 4.290 3.760 4.250 700,092 +0.48(+12.73%)
Nov 21, 2024 3.440 3.845 3.400 3.770 321,436 +0.32(+9.28%)
Nov 20, 2024 3.600 3.660 3.320 3.450 451,536 -0.21(-5.74%)
Nov 19, 2024 3.690 3.740 3.570 3.660 308,479 -0.02(-0.54%)
Nov 18, 2024 3.750 3.810 3.660 3.680 289,803 -0.05(-1.34%)
Nov 15, 2024 3.770 3.790 3.655 3.730 222,361 -0.04(-1.06%)
Nov 14, 2024 3.850 3.889 3.700 3.770 311,229 -0.08(-2.08%)
Nov 13, 2024 4.090 4.120 3.850 3.850 280,585 -0.22(-5.41%)
Nov 12, 2024 4.120 4.239 3.953 4.070 443,267 -0.09(-2.16%)
Nov 11, 2024 4.430 4.430 4.010 4.160 558,574 -0.16(-3.70%)
Nov 08, 2024 4.280 4.410 4.140 4.320 448,331 +0.02(+0.47%)
Nov 07, 2024 4.350 4.570 4.030 4.300 566,043 -0.01(-0.23%)
Nov 06, 2024 4.320 4.420 4.050 4.310 642,908 +0.26(+6.42%)
Nov 05, 2024 3.820 4.160 3.820 4.050 333,707 +0.20(+5.19%)
Nov 04, 2024 3.910 4.035 3.810 3.850 202,137 -0.09(-2.28%)
Nov 01, 2024 3.760 4.150 3.760 3.940 363,570 +0.26(+7.07%)
Oct 31, 2024 4.000 4.005 3.600 3.680 352,972 -0.32(-8.00%)
Oct 30, 2024 4.150 4.250 3.950 4.000 281,109 -0.21(-4.99%)
Oct 29, 2024 4.460 4.500 4.115 4.210 237,644 -0.27(-6.03%)
Oct 28, 2024 4.140 4.580 4.030 4.480 406,211 +0.43(+10.62%)
Oct 25, 2024 4.080 4.240 4.030 4.050 135,881 -0.04(-0.98%)
Oct 24, 2024 4.240 4.450 4.060 4.090 231,032 -0.05(-1.21%)
Oct 23, 2024 4.060 4.330 3.950 4.140 310,322 +0.02(+0.49%)
Oct 22, 2024 3.870 4.165 3.780 4.120 249,434 +0.21(+5.37%)
Oct 21, 2024 4.150 4.150 3.830 3.910 237,584 -0.25(-6.01%)
Oct 18, 2024 3.680 4.176 3.665 4.160 425,861 +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 3.280 148,571 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.