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. - Redeemable Warrants (NQ:AEVAW)

0.0059 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 0.0059 0 -0.01(-63.13%)
Mar 10, 2026 0.0014 0.0389 0.0014 0.0160 3,816,811 +0.01(+627.27%)
Mar 09, 2026 0.0090 0.0090 0.0016 0.0022 649,519 -0.00(-15.38%)
Mar 06, 2026 0.0051 0.0053 0.0021 0.0026 922,513 -0.00(-50.94%)
Mar 05, 2026 0.0051 0.0086 0.0051 0.0053 108,390 -0.00(-38.37%)
Mar 04, 2026 0.0100 0.0113 0.0051 0.0086 195,686 -0.00(-19.63%)
Mar 03, 2026 0.0121 0.0121 0.0100 0.0107 132,061 -0.00(-11.57%)
Mar 02, 2026 0.0251 0.0298 0.0100 0.0121 123,292 -0.02(-59.40%)
Feb 27, 2026 0.0430 0.0430 0.0150 0.0298 211,667 -0.02(-34.93%)
Feb 26, 2026 0.0549 0.0549 0.0413 0.0458 23,920 -0.01(-16.73%)
Feb 25, 2026 0.0499 0.0550 0.0498 0.0550 164,668 +0.01(+10.22%)
Feb 24, 2026 0.0400 0.0510 0.0350 0.0499 25,778 +0.01(+24.75%)
Feb 23, 2026 0.0474 0.0474 0.0400 0.0400 1,827 -0.01(-26.61%)
Feb 20, 2026 0.0450 0.0545 0.0350 0.0545 21,640 +0.00(+0.93%)
Feb 19, 2026 0.0600 0.0600 0.0540 0.0540 1,866 -0.00(-0.92%)
Feb 18, 2026 0.0400 0.0564 0.0400 0.0545 126,168 +0.01(+28.84%)
Feb 17, 2026 0.0446 0.0450 0.0400 0.0423 55,799 +0.00(+0.71%)
Feb 13, 2026 0.0425 0.0450 0.0400 0.0420 42,236 +0.00(+2.19%)
Feb 12, 2026 0.0555 0.0555 0.0300 0.0411 37,571 -0.02(-28.52%)
Feb 11, 2026 0.0500 0.0625 0.0500 0.0575 27,338 -0.01(-17.74%)
Feb 10, 2026 0.0777 0.0777 0.0427 0.0699 73,773 +0.00(+0.72%)
Feb 09, 2026 0.0850 0.0850 0.0600 0.0694 31,608 +0.01(+15.67%)
Feb 06, 2026 0.0839 0.0839 0.0560 0.0600 18,449 -0.02(-25.00%)
Feb 05, 2026 0.0880 0.0880 0.0800 0.0800 31,955 -0.01(-9.71%)
Feb 04, 2026 0.0916 0.0916 0.0880 0.0886 7,278 -0.01(-6.93%)
Feb 03, 2026 0.0999 0.0999 0.0952 0.0952 630 +0.00(+2.81%)
Feb 02, 2026 0.0924 0.1040 0.0924 0.0926 25,115 -0.01(-10.10%)
Jan 30, 2026 0.1058 0.1087 0.0962 0.1030 39,115 +0.00(+2.90%)
Jan 29, 2026 0.1174 0.1174 0.1001 0.1001 113,985 -0.01(-12.96%)
Jan 28, 2026 0.1100 0.1200 0.1100 0.1150 19,763 -0.01(-9.31%)
Jan 27, 2026 0.1235 0.1269 0.1100 0.1268 5,957 +0.01(+5.67%)
Jan 26, 2026 0.1200 0.1340 0.1100 0.1200 25,847 -0.02(-13.85%)
Jan 23, 2026 0.1350 0.1497 0.1200 0.1393 35,961 -0.01(-7.13%)
Jan 22, 2026 0.1300 0.1512 0.1300 0.1500 12,194 +0.01(+7.14%)
Jan 21, 2026 0.1292 0.1510 0.1265 0.1400 20,441 +0.00(+0.00%)
Jan 20, 2026 0.1400 0.1624 0.1300 0.1400 55,594 -0.01(-9.62%)
Jan 16, 2026 0.1660 0.1701 0.1501 0.1549 30,791 -0.01(-3.79%)
Jan 15, 2026 0.1800 0.1940 0.1601 0.1610 109,203 -0.04(-19.05%)
Jan 14, 2026 0.1674 0.1989 0.1662 0.1989 37,072 +0.02(+13.79%)
Jan 13, 2026 0.1819 0.1989 0.1705 0.1748 21,043 +0.00(+2.16%)
Jan 12, 2026 0.2400 0.2400 0.1300 0.1711 35,790 -0.03(-16.54%)
Jan 09, 2026 0.1650 0.2490 0.1650 0.2050 187,890 +0.03(+20.59%)
Jan 08, 2026 0.2066 0.2066 0.1637 0.1700 5,880 +0.00(+0.00%)
Jan 07, 2026 0.2100 0.2100 0.1700 0.1700 96,766 -0.05(-24.44%)
Jan 06, 2026 0.1800 0.2500 0.1701 0.2250 316,948 +0.11(+89.87%)
Jan 05, 2026 0.1199 0.1259 0.1101 0.1185 14,674 +0.01(+7.73%)
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 Privacy Policy and Terms Of Service.


 

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.