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 -0.020 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.520 2.545 2.410 2.490 212,179 -0.03(-1.19%)
Jun 28, 2024 2.540 2.630 2.460 2.520 929,826 -0.05(-1.95%)
Jun 27, 2024 2.500 2.600 2.493 2.570 196,146 +0.05(+1.98%)
Jun 26, 2024 2.500 2.620 2.480 2.520 147,609 -0.01(-0.40%)
Jun 25, 2024 2.520 2.570 2.480 2.530 173,052 -0.05(-1.94%)
Jun 24, 2024 2.600 2.660 2.500 2.580 116,543 -0.02(-0.77%)
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%)
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.