Aeva Technologies Inc (NY: AEVA )

1.030 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 1.040 1.080 0.9800 1.030 1,542,230 +0.00(+0.00%)
Mar 01, 2024 1.020 1.060 0.9521 1.030 873,846 +0.02(+1.98%)
Feb 29, 2024 0.9650 1.020 0.9482 1.010 1,282,877 +0.07(+7.25%)
Feb 28, 2024 0.9310 1.020 0.9310 0.9417 702,218 -0.02(-2.44%)
Feb 27, 2024 1.010 1.030 0.9500 0.9653 776,937 -0.04(-4.43%)
Feb 26, 2024 0.9700 1.050 0.9535 1.010 1,041,452 +0.06(+5.95%)
Feb 23, 2024 0.9400 1.030 0.9215 0.9533 836,629 +0.00(+0.19%)
Feb 22, 2024 0.9450 0.9700 0.9400 0.9515 455,174 +0.01(+1.21%)
Feb 21, 2024 0.9500 0.9610 0.9000 0.9401 1,003,682 -0.01(-1.20%)
Feb 20, 2024 1.040 1.050 0.9513 0.9515 1,430,818 -0.11(-10.24%)
Feb 16, 2024 1.080 1.120 1.030 1.060 792,474 -0.01(-0.93%)
Feb 15, 2024 0.9800 1.140 0.9800 1.070 1,272,638 +0.09(+8.66%)
Feb 14, 2024 0.9500 0.9899 0.9200 0.9847 767,323 +0.04(+4.60%)
Feb 13, 2024 1.000 1.040 0.9350 0.9414 1,307,500 -0.08(-7.71%)
Feb 12, 2024 1.050 1.150 0.9999 1.020 1,623,179 -0.05(-4.67%)
Feb 09, 2024 0.8700 1.080 0.8605 1.070 2,198,256 +0.19(+21.72%)
Feb 08, 2024 0.8200 0.9000 0.8200 0.8791 613,462 +0.04(+4.47%)
Feb 07, 2024 0.8800 0.9280 0.8208 0.8415 632,980 -0.05(-6.12%)
Feb 06, 2024 0.8500 0.9292 0.8300 0.8964 834,156 +0.06(+7.44%)
Feb 05, 2024 0.8600 0.8700 0.8200 0.8343 585,771 -0.04(-4.10%)
Feb 02, 2024 0.8200 0.8800 0.8140 0.8700 514,353 +0.04(+5.21%)
Feb 01, 2024 0.8832 0.8946 0.8100 0.8269 827,208 -0.03(-2.95%)
Jan 31, 2024 0.8300 0.9000 0.8100 0.8520 838,485 +0.03(+4.19%)
Jan 30, 2024 0.8853 0.8853 0.8102 0.8177 768,521 -0.05(-5.51%)
Jan 29, 2024 0.8400 0.8692 0.7900 0.8654 838,972 +0.01(+1.20%)
Jan 26, 2024 0.9000 0.9500 0.8351 0.8551 873,558 -0.04(-4.13%)
Jan 25, 2024 0.9169 0.9169 0.8418 0.8919 980,079 +0.01(+1.04%)
Jan 24, 2024 0.9648 0.9696 0.8545 0.8827 851,815 -0.06(-6.44%)
Jan 23, 2024 0.9600 0.9799 0.9201 0.9435 647,234 +0.01(+0.93%)
Jan 22, 2024 0.9725 0.9796 0.8708 0.9348 1,191,481 +0.01(+1.03%)
Jan 19, 2024 0.9700 0.9700 0.8701 0.9253 1,167,583 -0.00(-0.52%)
Jan 18, 2024 0.9500 0.9533 0.8114 0.9301 1,958,132 -0.01(-1.06%)
Jan 17, 2024 1.020 1.020 0.9309 0.9401 2,248,618 -0.07(-6.92%)
Jan 16, 2024 1.100 1.105 1.000 1.010 1,859,368 -0.12(-10.62%)
Jan 12, 2024 1.160 1.170 1.090 1.130 2,314,426 -0.03(-2.59%)
Jan 11, 2024 1.120 1.180 1.030 1.160 2,590,862 +0.06(+5.45%)
Jan 10, 2024 1.040 1.190 1.020 1.100 2,909,329 +0.10(+10.00%)
Jan 09, 2024 1.230 1.250 0.9700 1.000 4,363,011 -0.17(-14.53%)
Jan 08, 2024 1.180 1.280 1.100 1.170 3,328,649 +0.05(+4.46%)
Jan 05, 2024 1.000 1.200 0.9601 1.120 3,026,469 +0.12(+12.00%)
Jan 04, 2024 1.010 1.010 0.9200 1.000 3,023,247 -0.01(-0.99%)
Jan 03, 2024 0.7800 1.060 0.7800 1.010 10,050,118 +0.28(+38.36%)
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.