Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeva Technologies Inc (NY: AEVA )

3.180 -0.260 (-7.56%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	3.410	3.440	3.180	3.180	250,268	-0.26(-7.56%)
Apr 15, 2024	3.570	3.640	3.405	3.440	256,601	-0.14(-3.91%)
Apr 12, 2024	3.830	3.830	3.530	3.580	210,378	-0.31(-7.97%)
Apr 11, 2024	3.910	4.040	3.720	3.890	187,637	-0.01(-0.26%)
Apr 10, 2024	4.020	4.080	3.835	3.900	301,375	-0.29(-6.92%)
Apr 09, 2024	4.070	4.300	4.070	4.190	144,644	+0.15(+3.71%)
Apr 08, 2024	3.990	4.160	3.990	4.040	172,213	+0.05(+1.25%)
Apr 05, 2024	4.120	4.250	3.940	3.990	234,238	-0.18(-4.32%)
Apr 04, 2024	4.160	4.450	4.120	4.170	356,008	+0.06(+1.46%)
Apr 03, 2024	3.990	4.145	3.900	4.110	290,216	+0.07(+1.73%)
Apr 02, 2024	3.970	4.090	3.833	4.040	279,204	-0.10(-2.42%)
Apr 01, 2024	3.860	4.180	3.790	4.140	373,347	+0.21(+5.34%)
Mar 28, 2024	3.530	3.875	3.875	3.930	669,265	+0.39(+11.02%)
Mar 27, 2024	3.410	3.707	3.310	3.540	600,133	+0.06(+1.72%)
Mar 26, 2024	3.890	3.900	3.480	3.480	560,043	-0.42(-10.77%)
Mar 25, 2024	4.000	4.150	3.890	3.900	366,244	-0.19(-4.65%)
Mar 22, 2024	4.260	4.300	3.880	4.090	713,789	-0.27(-6.19%)
Mar 21, 2024	4.760	4.960	4.300	4.360	633,225	-0.45(-9.36%)
Mar 20, 2024	5.000	5.090	4.440	4.810	746,973	-0.39(-7.50%)
Mar 19, 2024	5.160	5.540	4.650	5.200	552,466	+4.19(+414.85%)
Mar 18, 2024	1.000	1.060	0.9800	1.010	1,733,088	+0.02(+1.73%)
Mar 15, 2024	0.9600	1.100	0.9511	0.9928	2,782,216	+0.02(+1.87%)
Mar 14, 2024	1.050	1.050	0.9701	0.9746	1,314,805	-0.06(-5.38%)
Mar 13, 2024	1.070	1.119	1.020	1.030	1,691,879	-0.07(-6.36%)
Mar 12, 2024	1.250	1.260	0.9493	1.100	3,990,598	-0.20(-15.38%)
Mar 11, 2024	1.370	1.410	1.240	1.300	1,354,998	-0.02(-1.52%)
Mar 08, 2024	1.210	1.450	1.201	1.320	3,737,271	+0.13(+10.92%)
Mar 07, 2024	1.100	1.220	1.080	1.190	2,047,647	+0.10(+9.17%)
Mar 06, 2024	1.020	1.120	0.9950	1.090	1,983,270	+0.08(+7.92%)
Mar 05, 2024	1.050	1.050	0.9619	1.010	1,438,528	-0.02(-1.94%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aeva Technologies Inc (NY: AEVA )

Historical Prices