Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies, Inc. - Common Stock (NQ:AEVA)

9.070 -0.140 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 9.160 9.170 8.531 9.070 1,983,654 -0.14(-1.52%)
May 06, 2025 7.620 9.525 7.500 9.210 3,966,127 +1.42(+18.23%)
May 05, 2025 7.680 7.980 7.460 7.790 1,582,591 +0.11(+1.43%)
May 02, 2025 7.250 7.720 7.250 7.680 1,483,003 +0.51(+7.11%)
May 01, 2025 7.140 7.460 7.100 7.170 622,316 +0.06(+0.84%)
Apr 30, 2025 7.000 7.240 6.860 7.110 562,065 -0.21(-2.87%)
Apr 29, 2025 7.130 7.450 7.110 7.320 725,336 +0.14(+1.95%)
Apr 28, 2025 7.320 7.760 6.900 7.180 787,797 -0.14(-1.91%)
Apr 25, 2025 7.490 7.500 7.150 7.320 816,240 -0.17(-2.27%)
Apr 24, 2025 6.740 7.495 6.650 7.490 926,826 +0.75(+11.13%)
Apr 23, 2025 6.430 7.180 6.425 6.740 1,056,226 +0.56(+9.06%)
Apr 22, 2025 6.300 6.460 6.111 6.180 951,043 -0.12(-1.83%)
Apr 21, 2025 7.240 7.240 6.100 6.295 1,569,906 -1.00(-13.65%)
Apr 17, 2025 7.100 7.610 7.060 7.290 1,131,313 +0.12(+1.67%)
Apr 16, 2025 7.610 8.060 6.920 7.170 1,609,282 -0.63(-8.08%)
Apr 15, 2025 7.120 8.120 7.075 7.800 2,488,525 +0.62(+8.64%)
Apr 14, 2025 7.500 7.500 6.830 7.180 866,538 -0.15(-2.05%)
Apr 11, 2025 7.410 7.738 7.160 7.330 671,825 -0.18(-2.40%)
Apr 10, 2025 7.070 7.520 6.920 7.510 795,908 +0.22(+3.02%)
Apr 09, 2025 5.860 7.400 5.812 7.290 1,130,455 +1.38(+23.35%)
Apr 08, 2025 6.560 6.720 5.800 5.910 1,099,442 -0.43(-6.78%)
Apr 07, 2025 6.470 6.640 6.070 6.340 1,166,652 -0.22(-3.35%)
Apr 04, 2025 7.030 7.050 6.300 6.560 1,075,416 -0.75(-10.26%)
Apr 03, 2025 6.450 7.405 6.400 7.310 912,107 +0.14(+1.95%)
Apr 02, 2025 7.150 7.450 6.930 7.170 1,062,816 -0.09(-1.24%)
Apr 01, 2025 7.270 7.530 6.750 7.260 2,198,815 +0.26(+3.71%)
Mar 31, 2025 6.220 7.010 6.220 7.000 2,777,870 +0.29(+4.32%)
Mar 28, 2025 6.410 7.070 6.300 6.710 3,944,182 +0.33(+5.17%)
Mar 27, 2025 5.850 6.450 5.820 6.380 3,395,452 +0.58(+10.00%)
Mar 26, 2025 5.110 5.810 5.090 5.800 2,733,904 +0.61(+11.75%)
Mar 25, 2025 4.780 5.200 4.720 5.190 1,878,163 +0.45(+9.49%)
Mar 24, 2025 4.200 4.830 4.190 4.740 3,216,436 +0.55(+13.13%)
Mar 21, 2025 4.190 4.260 4.010 4.190 1,210,482 +0.00(+0.00%)
Mar 20, 2025 3.200 4.310 3.200 4.190 4,616,627 +1.08(+34.73%)
Mar 19, 2025 2.900 3.392 2.900 3.110 1,295,157 +0.43(+16.04%)
Mar 18, 2025 2.850 2.850 2.640 2.680 318,843 -0.12(-4.29%)
Mar 17, 2025 2.700 2.840 2.700 2.800 211,426 +0.08(+2.94%)
Mar 14, 2025 2.650 2.730 2.640 2.720 227,798 +0.13(+5.02%)
Mar 13, 2025 2.760 2.780 2.575 2.590 301,973 -0.15(-5.47%)
Mar 12, 2025 2.690 2.830 2.678 2.740 298,198 +0.15(+5.59%)
Mar 11, 2025 2.650 2.670 2.520 2.595 395,633 -0.08(-3.17%)
Mar 10, 2025 3.040 3.083 2.650 2.680 391,903 -0.45(-14.38%)
Mar 07, 2025 3.090 3.160 2.970 3.130 445,641 +0.04(+1.29%)
Mar 06, 2025 3.250 3.340 3.070 3.090 352,835 -0.22(-6.65%)
Mar 05, 2025 3.250 3.330 3.180 3.310 305,532 +0.06(+1.85%)
Mar 04, 2025 3.240 3.345 3.120 3.250 351,644 -0.08(-2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.