Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeva Technologies Inc (NY: AEVA )

3.770 +0.320 (+9.28%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	3.600	3.660	3.320	3.450	451,536	-0.21(-5.74%)
Nov 19, 2024	3.690	3.740	3.570	3.660	308,479	-0.02(-0.54%)
Nov 18, 2024	3.750	3.810	3.660	3.680	289,803	-0.05(-1.34%)
Nov 15, 2024	3.770	3.790	3.655	3.730	222,361	-0.04(-1.06%)
Nov 14, 2024	3.850	3.889	3.700	3.770	311,229	-0.08(-2.08%)
Nov 13, 2024	4.090	4.120	3.850	3.850	280,585	-0.22(-5.41%)
Nov 12, 2024	4.120	4.239	3.953	4.070	443,267	-0.09(-2.16%)
Nov 11, 2024	4.430	4.430	4.010	4.160	558,574	-0.16(-3.70%)
Nov 08, 2024	4.280	4.410	4.140	4.320	448,331	+0.02(+0.47%)
Nov 07, 2024	4.350	4.570	4.030	4.300	566,043	-0.01(-0.23%)
Nov 06, 2024	4.320	4.420	4.050	4.310	642,908	+0.26(+6.42%)
Nov 05, 2024	3.820	4.160	3.820	4.050	333,707	+0.20(+5.19%)
Nov 04, 2024	3.910	4.035	3.810	3.850	202,137	-0.09(-2.28%)
Nov 01, 2024	3.760	4.150	3.760	3.940	363,570	+0.26(+7.07%)
Oct 31, 2024	4.000	4.005	3.600	3.680	352,972	-0.32(-8.00%)
Oct 30, 2024	4.150	4.250	3.950	4.000	281,109	-0.21(-4.99%)
Oct 29, 2024	4.460	4.500	4.115	4.210	237,644	-0.27(-6.03%)
Oct 28, 2024	4.140	4.580	4.030	4.480	406,211	+0.43(+10.62%)
Oct 25, 2024	4.080	4.240	4.030	4.050	135,881	-0.04(-0.98%)
Oct 24, 2024	4.240	4.450	4.060	4.090	231,032	-0.05(-1.21%)
Oct 23, 2024	4.060	4.330	3.950	4.140	310,322	+0.02(+0.49%)
Oct 22, 2024	3.870	4.165	3.780	4.120	249,434	+0.21(+5.37%)
Oct 21, 2024	4.150	4.150	3.830	3.910	237,584	-0.25(-6.01%)
Oct 18, 2024	3.680	4.176	3.665	4.160	425,861	+0.53(+14.60%)
Oct 17, 2024	3.690	3.700	3.520	3.630	194,665	+0.01(+0.28%)
Oct 16, 2024	3.550	3.645	3.520	3.620	232,542	+0.13(+3.72%)
Oct 15, 2024	3.440	3.510	3.320	3.490	139,358	+0.04(+1.16%)
Oct 14, 2024	3.490	3.520	3.260	3.450	130,198	-0.02(-0.58%)
Oct 11, 2024	3.440	3.549	3.350	3.470	162,042	+0.01(+0.29%)
Oct 10, 2024	3.470	3.470	3.300	3.460	118,528	-0.03(-0.86%)
Oct 09, 2024	3.490	3.625	3.420	3.490	161,936	-0.01(-0.29%)
Oct 08, 2024	3.600	3.660	3.400	3.500	286,852	+0.05(+1.45%)
Oct 07, 2024	3.260	3.450	3.250	3.450	230,083	+0.17(+5.18%)
Oct 04, 2024	3.160	3.280	3.060	3.280	148,571	+0.20(+6.49%)
Oct 03, 2024	3.090	3.204	3.060	3.080	114,286	-0.07(-2.22%)
Oct 02, 2024	3.070	3.240	3.030	3.150	120,242	+0.08(+2.61%)
Oct 01, 2024	3.270	3.300	3.050	3.070	214,780	-0.22(-6.69%)
Sep 30, 2024	3.300	3.410	3.230	3.290	175,574	-0.04(-1.20%)
Sep 27, 2024	3.440	3.585	3.320	3.330	246,245	-0.12(-3.48%)
Sep 26, 2024	3.310	3.450	3.270	3.450	224,096	+0.27(+8.49%)
Sep 25, 2024	3.310	3.340	3.130	3.180	103,034	-0.15(-4.50%)
Sep 24, 2024	3.210	3.350	3.200	3.330	131,289	+0.16(+5.05%)
Sep 23, 2024	3.220	3.270	3.118	3.170	161,981	-0.02(-0.63%)
Sep 20, 2024	3.130	3.270	3.020	3.190	530,358	+0.04(+1.27%)
Sep 19, 2024	3.010	3.240	2.940	3.150	402,340	+0.27(+9.38%)
Sep 18, 2024	2.950	3.000	2.850	2.880	171,190	-0.07(-2.37%)
Sep 17, 2024	2.930	3.050	2.906	2.950	154,419	+0.06(+2.08%)
Sep 16, 2024	2.850	2.920	2.810	2.890	98,835	+0.03(+1.05%)
Sep 13, 2024	2.730	2.860	2.730	2.860	129,988	+0.13(+4.76%)
Sep 12, 2024	2.580	2.750	2.560	2.730	155,421	+0.18(+7.06%)
Sep 11, 2024	2.430	2.600	2.380	2.550	166,287	+0.14(+5.81%)
Sep 10, 2024	2.490	2.510	2.380	2.410	188,912	-0.08(-3.21%)
Sep 09, 2024	2.450	2.600	2.420	2.490	333,420	+0.05(+2.05%)
Sep 06, 2024	2.510	2.510	2.360	2.440	322,890	-0.06(-2.40%)
Sep 05, 2024	2.510	2.710	2.470	2.500	416,084	-0.02(-0.79%)
Sep 04, 2024	2.790	2.790	2.500	2.520	631,112	-0.24(-8.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aeva Technologies Inc (NY: AEVA )

Historical Prices