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
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:$3.6
Change Percent:-1.85%
Open:$3.86
Previous Close:$3.6
High:$3.87
Low:$3.59
Volume:178,330
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AEVA Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$3.86
Close:$3.6
High:$3.87
Low:$3.59
Volume:178,330
Date:2024-05-14
Open:$3.49
Close:$3.79
High:$3.82
Low:$3.4601
Volume:328,287
Date:2024-05-13
Open:$3.39
Close:$3.42
High:$3.58
Low:$3.39
Volume:159,623
Date:2024-05-10
Open:$3.5
Close:$3.35
High:$3.55
Low:$3.23
Volume:272,273
Date:2024-05-09
Open:$3.47
Close:$3.49
High:$3.63
Low:$3.36
Volume:231,762
Date:2024-05-08
Open:$3.48
Close:$3.46
High:$3.6
Low:$3.32
Volume:288,661
Date:2024-05-07
Open:$3.46
Close:$3.45
High:$3.52
Low:$3.38
Volume:186,873
Date:2024-05-06
Open:$3.54
Close:$3.44
High:$3.65
Low:$3.39
Volume:254,245
Date:2024-05-03
Open:$3.2
Close:$3.42
High:$3.62
Low:$3.2
Volume:481,407
Date:2024-05-02
Open:$3.13
Close:$3.1
High:$3.22
Low:$3.0017
Volume:333,492
Date:2024-05-01
Open:$3.12
Close:$3.07
High:$3.24
Low:$3.025
Volume:197,750
Date:2024-04-30
Open:$3.19
Close:$3.12
High:$3.27
Low:$3.11
Volume:255,849
Date:2024-04-29
Open:$3.12
Close:$3.24
High:$3.32
Low:$3.12
Volume:194,434
Date:2024-04-26
Open:$2.96
Close:$3.09
High:$3.13
Low:$2.96
Volume:187,834
Date:2024-04-25
Open:$3.06
Close:$2.94
High:$3.09
Low:$2.91
Volume:216,650
Date:2024-04-24
Open:$3.18
Close:$3.13
High:$3.18
Low:$3
Volume:198,962
Date:2024-04-23
Open:$3
Close:$3.09
High:$3.21
Low:$2.98
Volume:252,910
Date:2024-04-22
Open:$3.13
Close:$2.99
High:$3.2
Low:$2.91
Volume:256,643
Date:2024-04-19
Open:$3.08
Close:$3.11
High:$3.2153
Low:$3.07
Volume:244,945
Date:2024-04-18
Open:$2.98
Close:$3.1
High:$3.11
Low:$2.8
Volume:374,114