ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aeva Technologies Inc (NY: AEVA )

3.290 -0.040 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.640 3.680 3.200 3.260 292,410 -0.37(-10.19%)
Jul 31, 2024 3.570 3.780 3.490 3.630 291,417 +0.11(+3.12%)
Jul 30, 2024 3.560 3.560 3.385 3.520 324,845 -0.03(-0.85%)
Jul 29, 2024 3.720 3.889 3.450 3.550 383,909 -0.11(-3.01%)
Jul 26, 2024 3.450 3.660 3.364 3.660 225,169 +0.29(+8.61%)
Jul 25, 2024 3.420 3.460 3.280 3.370 325,238 -0.05(-1.46%)
Jul 24, 2024 3.620 3.720 3.300 3.420 491,434 -0.24(-6.56%)
Jul 23, 2024 3.210 3.980 3.200 3.660 1,037,353 +0.47(+14.73%)
Jul 22, 2024 3.270 3.275 3.080 3.190 215,039 -0.10(-3.04%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.