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
)
3.450
+0.150 (+4.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2024
3.120
3.240
3.025
3.070
197,750
-0.05(-1.60%)
Apr 30, 2024
3.190
3.270
3.110
3.120
256,017
-0.12(-3.70%)
Apr 29, 2024
3.120
3.320
3.120
3.240
194,466
+0.15(+4.85%)
Apr 26, 2024
2.960
3.130
2.960
3.090
187,834
+0.15(+5.10%)
Apr 25, 2024
3.060
3.090
2.910
2.940
217,677
-0.19(-6.07%)
Apr 24, 2024
3.180
3.180
3.000
3.130
199,166
+0.04(+1.29%)
Apr 23, 2024
3.000
3.210
2.980
3.090
252,726
+0.10(+3.34%)
Apr 22, 2024
3.130
3.200
2.910
2.990
255,974
-0.12(-3.86%)
Apr 19, 2024
3.080
3.215
3.070
3.110
244,945
+0.01(+0.32%)
Apr 18, 2024
2.980
3.110
2.800
3.100
374,094
+0.12(+4.03%)
Apr 17, 2024
3.210
3.250
2.940
2.980
412,773
-0.20(-6.29%)
Apr 16, 2024
3.410
3.440
3.180
3.180
250,453
-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%)
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
.