Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies Inc (NY: AEVA )

3.190 +0.040 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.15(+2.97%)
Mar 18, 2024 5.000 5.300 4.900 5.050 346,617 +0.09(+1.73%)
Mar 15, 2024 4.800 5.500 4.755 4.964 556,443 +0.09(+1.87%)
Mar 14, 2024 5.250 5.250 4.851 4.873 262,961 -0.28(-5.38%)
Mar 13, 2024 5.350 5.593 5.100 5.150 338,375 -0.35(-6.36%)
Mar 12, 2024 6.250 6.300 4.747 5.500 798,119 -1.00(-15.38%)
Mar 11, 2024 6.850 7.050 6.200 6.500 270,999 -0.10(-1.52%)
Mar 08, 2024 6.050 7.250 6.007 6.600 747,454 +0.65(+10.92%)
Mar 07, 2024 5.500 6.100 5.400 5.950 409,529 +0.50(+9.17%)
Mar 06, 2024 5.100 5.600 4.975 5.450 396,654 +0.40(+7.92%)
Mar 05, 2024 5.250 5.250 4.809 5.050 287,705 -0.10(-1.94%)
Mar 04, 2024 5.200 5.400 4.900 5.150 308,446 +0.00(+0.00%)
Mar 01, 2024 5.100 5.300 4.761 5.150 174,769 +0.10(+1.98%)
Feb 29, 2024 4.825 5.100 4.741 5.050 256,575 +0.34(+7.25%)
Feb 28, 2024 4.655 5.100 4.655 4.708 140,443 -0.12(-2.44%)
Feb 27, 2024 5.050 5.150 4.750 4.827 155,387 -0.22(-4.43%)
Feb 26, 2024 4.850 5.250 4.768 5.050 208,290 +0.28(+5.95%)
Feb 23, 2024 4.700 5.150 4.607 4.766 167,325 +0.01(+0.19%)
Feb 22, 2024 4.725 4.850 4.700 4.758 91,034 +0.06(+1.21%)
Feb 21, 2024 4.750 4.805 4.500 4.700 200,736 -0.06(-1.20%)
Feb 20, 2024 5.200 5.250 4.756 4.758 286,163 -0.54(-10.24%)
Feb 16, 2024 5.400 5.600 5.150 5.300 158,494 -0.05(-0.93%)
Feb 15, 2024 4.900 5.700 4.900 5.350 254,527 +0.43(+8.66%)
Feb 14, 2024 4.750 4.949 4.600 4.923 153,464 +0.22(+4.60%)
Feb 13, 2024 5.000 5.200 4.675 4.707 261,500 -0.39(-7.71%)
Feb 12, 2024 5.250 5.750 5.000 5.100 324,635 -0.25(-4.67%)
Feb 09, 2024 4.350 5.400 4.303 5.350 439,651 +0.95(+21.72%)
Feb 08, 2024 4.100 4.500 4.100 4.396 122,692 +0.19(+4.47%)
Feb 07, 2024 4.400 4.640 4.104 4.207 126,596 -0.27(-6.12%)
Feb 06, 2024 4.250 4.646 4.150 4.482 166,831 +0.31(+7.44%)
Feb 05, 2024 4.300 4.350 4.100 4.171 117,154 -0.18(-4.10%)
Feb 02, 2024 4.100 4.400 4.070 4.350 102,870 +0.22(+5.21%)
Feb 01, 2024 4.416 4.473 4.050 4.135 165,441 -0.13(-2.95%)
Jan 31, 2024 4.150 4.500 4.050 4.260 167,697 +0.17(+4.19%)
Jan 30, 2024 4.426 4.426 4.051 4.088 153,704 -0.24(-5.51%)
Jan 29, 2024 4.200 4.346 3.950 4.327 167,794 +0.05(+1.20%)
Jan 26, 2024 4.500 4.750 4.176 4.276 174,711 -0.18(-4.13%)
Jan 25, 2024 4.585 4.585 4.209 4.460 196,015 +0.05(+1.04%)
Jan 24, 2024 4.824 4.848 4.272 4.413 170,363 -0.30(-6.44%)
Jan 23, 2024 4.800 4.899 4.601 4.718 129,446 +0.04(+0.93%)
Jan 22, 2024 4.862 4.898 4.354 4.674 238,296 +0.05(+1.03%)
Jan 19, 2024 4.850 4.850 4.351 4.627 233,516 -0.02(-0.52%)
Jan 18, 2024 4.750 4.766 4.057 4.651 391,626 -0.05(-1.06%)
Jan 17, 2024 5.100 5.100 4.654 4.700 449,723 -0.35(-6.92%)
Jan 16, 2024 5.500 5.525 5.000 5.050 371,873 -0.60(-10.62%)
Jan 12, 2024 5.800 5.850 5.450 5.650 462,885 -0.15(-2.59%)
Jan 11, 2024 5.600 5.900 5.150 5.800 518,172 +0.30(+5.45%)
Jan 10, 2024 5.200 5.950 5.100 5.500 581,865 +0.50(+10.00%)
Jan 09, 2024 6.150 6.250 4.850 5.000 872,602 -0.85(-14.53%)
Jan 08, 2024 5.900 6.400 5.500 5.850 665,729 +0.25(+4.46%)
Jan 05, 2024 5.000 6.000 4.801 5.600 605,293 +0.60(+12.00%)
Jan 04, 2024 5.050 5.050 4.600 5.000 604,649 -0.05(-0.99%)
Jan 03, 2024 3.900 5.300 3.900 5.050 2,010,023 +1.40(+38.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.