AEVA Quote, Trading Chart, Aeva Technologies Inc Com

home / stock / aeva / aeva quote

Stock Information
Company Name: Aeva Technologies Inc Com
Stock Symbol: AEVA
Market: NYSE
Website: aeva.ai
Menu
AEVA AEVA Quote AEVA Short AEVA News AEVA Articles AEVA Message Board
Get AEVA Alerts

News, Short Squeeze, Breakout and More Instantly...
AEVA Quote
Last:$3.33
Change Percent:-11.44%
Open:$3.62
Previous Close:$3.76
High:$3.75
Low:$3.33
Volume:186,477
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AEVA Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$3.62
Close:$3.76
High:$3.75
Low:$3.33
Volume:186,477
Date:2024-07-16
Open:$3.44
Close:$3.76
High:$3.87
Low:$3.42
Volume:608,830
Date:2024-07-15
Open:$3.09
Close:$3.4
High:$3.48
Low:$3.09
Volume:411,214
Date:2024-07-12
Open:$2.89
Close:$3.03
High:$3.07
Low:$2.88
Volume:239,075
Date:2024-07-11
Open:$2.77
Close:$2.86
High:$2.9
Low:$2.73
Volume:226,185
Date:2024-07-10
Open:$2.74
Close:$2.61
High:$2.76
Low:$2.57
Volume:318,466
Date:2024-07-09
Open:$2.59
Close:$2.72
High:$2.78
Low:$2.57
Volume:297,289
Date:2024-07-08
Open:$2.33
Close:$2.54
High:$2.64
Low:$2.3
Volume:264,337
Date:2024-07-05
Open:$2.28
Close:$2.35
High:$2.38
Low:$2.2007
Volume:428,838
Date:2024-07-04
Open:$2.29
Close:$2.33
High:$2.4
Low:$2.26
Volume:283,238
Date:2024-07-03
Open:$2.29
Close:$2.33
High:$2.4
Low:$2.26
Volume:283,238
Date:2024-07-02
Open:$2.46
Close:$2.29
High:$2.49
Low:$2.24
Volume:374,392
Date:2024-07-01
Open:$2.52
Close:$2.49
High:$2.545
Low:$2.41
Volume:212,179
Date:2024-06-28
Open:$2.54
Close:$2.52
High:$2.63
Low:$2.46
Volume:929,826
Date:2024-06-27
Open:$2.5
Close:$2.57
High:$2.6
Low:$2.493
Volume:196,171
Date:2024-06-26
Open:$2.5
Close:$2.52
High:$2.62
Low:$2.48
Volume:147,609
Date:2024-06-25
Open:$2.52
Close:$2.53
High:$2.57
Low:$2.48
Volume:173,052
Date:2024-06-24
Open:$2.6
Close:$2.58
High:$2.66
Low:$2.5
Volume:116,543
Date:2024-06-21
Open:$2.51
Close:$2.6
High:$2.63
Low:$2.44
Volume:199,759
Date:2024-06-20
Open:$2.73
Close:$2.56
High:$2.75
Low:$2.56
Volume:265,806