Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aeva Technologies Inc
(NY:
AEVA
)
3.330
-0.120 (-3.48%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
3.440
3.585
3.320
3.330
246,244
-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
.