Aeva Technologies Inc (AEVA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -7.26744186047 | 3.44 | 3.87 | 3.08 | 327833 | 3.47960229 | CS |
| 4 | 0.67 | 26.5873015873 | 2.52 | 3.87 | 2.2007 | 323041 | 2.84885474 | CS |
| 12 | 0 | 0 | 3.19 | 3.87 | 2.2007 | 253565 | 3.05651988 | CS |
| 26 | -1.61 | -33.5416666667 | 4.8 | 7.25 | 2.2007 | 592937 | 4.55506264 | CS |
| 52 | -3.06 | -48.96 | 6.25 | 7.25 | 2.2007 | 850981 | 4.42796287 | CS |
| 156 | -41.735 | -92.8992765721 | 44.925 | 53.75 | 2.2007 | 1168901 | 16.9860424 | CS |
| 260 | -65.81 | -95.3768115942 | 69 | 94.55 | 2.2007 | 1238656 | 22.91750246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.19 | -0.1 | -3.04 | 3.27 | 3.275 | 3.08 | 215034 |
| 1721428800 | 3.29 | -0.02 | -0.60 | 3.3 | 3.34 | 3.12 | 255263 |
| 1721342400 | 3.31 | -0.07 | -2.07 | 3.36 | 3.47 | 3.23 | 256124 |
| 1721256000 | 3.38 | -0.38 | -10.11 | 3.62 | 3.75 | 3.3 | 385743 |
| 1721169600 | 3.76 | 0.36 | 10.59 | 3.44 | 3.87 | 3.42 | 613443 |
| 1721083200 | 3.4 | 0.37 | 12.21 | 3.09 | 3.48 | 3.09 | 411162 |
| 1720824000 | 3.0299999 | 0.17 | 5.94 | 2.89 | 3.07 | 2.88 | 239035 |
| 1720737600 | 2.86 | 0.25 | 9.58 | 2.77 | 2.9 | 2.73 | 226185 |
| 1720651200 | 2.61 | -0.11 | -4.04 | 2.74 | 2.7599999 | 2.57 | 318466 |
| 1720564800 | 2.72 | 0.18 | 7.09 | 2.59 | 2.7799999 | 2.56 | 297287 |
| 1720478400 | 2.54 | 0.19 | 8.09 | 2.33 | 2.64 | 2.3 | 264194 |
| 1720219200 | 2.35 | 0.02 | 0.86 | 2.2799999 | 2.38 | 2.2007 | 428702 |
| 1720040640 | 2.33 | 0.04 | 1.75 | 2.29 | 2.4 | 2.2599999 | 283238 |
| 1719960000 | 2.29 | -0.2 | -8.03 | 2.46 | 2.49 | 2.24 | 374351 |
| 1719873600 | 2.49 | -0.08 | -3.11 | 2.52 | 2.545 | 2.41 | 212179 |
| 1719614400 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1719528000 | 2.57 | 0.05 | 1.98 | 2.5 | 2.6 | 2.493 | 196146 |
| 1719441600 | 2.52 | -0.01 | -0.40 | 2.5 | 2.62 | 2.48 | 147606 |
| 1719355200 | 2.5299999 | -0.05 | -1.94 | 2.52 | 2.57 | 2.48 | 173051 |
| 1719268800 | 2.58 | -0.02 | -0.77 | 2.6 | 2.66 | 2.5 | 116543 |
| 1719009600 | 2.6 | 0.04 | 1.56 | 2.5099999 | 2.63 | 2.44 | 199758 |
| 1718923200 | 2.56 | -0.21 | -7.58 | 2.73 | 2.75 | 2.56 | 265792 |
| 1718750400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.88 | 2.73 | 216049 |
| 1718664000 | 2.7599999 | 0 | 0.00 | 2.7 | 2.832 | 2.7 | 172181 |
| 1718404800 | 2.7599999 | -0.03 | -1.08 | 2.8 | 2.8 | 2.52 | 176680 |
| 1718318400 | 2.79 | -0.2 | -6.69 | 2.92 | 2.98 | 2.74 | 136624 |
| 1718232000 | 2.99 | 0 | 0.00 | 2.99 | 3.18 | 2.94 | 170749 |
| 1718145600 | 2.99 | -0.12 | -3.86 | 3.06 | 3.14 | 2.92 | 193561 |
| 1718059200 | 3.11 | -0.01 | -0.32 | 3.08 | 3.2 | 3.06 | 121081 |
| 1717800000 | 3.12 | -0.04 | -1.27 | 3.09 | 3.15 | 3 | 246698 |
| 1717713600 | 3.16 | 0.1 | 3.27 | 3.04 | 3.21 | 3.04 | 138363 |
| 1717627200 | 3.06 | -0.03 | -0.97 | 3.1 | 3.15 | 2.96 | 445172 |
| 1717540800 | 3.09 | -0.22 | -6.65 | 3.23 | 3.2698999 | 3.08 | 210823 |
| 1717454400 | 3.31 | 0.08 | 2.48 | 3.27 | 3.37 | 3.17 | 204237 |
| 1717195200 | 3.23 | -0.03 | -0.92 | 3.2799999 | 3.35 | 3.13 | 154791 |
| 1717108800 | 3.2599999 | 0.1 | 3.16 | 3.12 | 3.31 | 3.12 | 133814 |
| 1717022400 | 3.16 | -0.14 | -4.24 | 3.25 | 3.32 | 3.14 | 196590 |
| 1716936000 | 3.3 | -0.11 | -3.23 | 3.465 | 3.49 | 3.285 | 152190 |
| 1716590400 | 3.41 | 0.13 | 3.96 | 3.31 | 3.48 | 3.2799999 | 166069 |
| 1716504000 | 3.2799999 | -0.17 | -4.93 | 3.47 | 3.49 | 3.25 | 309872 |
| 1716417600 | 3.45 | 0.15 | 4.55 | 3.27 | 3.47 | 3.2599999 | 206472 |
| 1716331200 | 3.3 | -0.17 | -4.90 | 3.46 | 3.5 | 3.2599999 | 179861 |
| 1716244800 | 3.47 | 0.07 | 2.06 | 3.4 | 3.64 | 3.38 | 287032 |
| 1715985600 | 3.4 | 0 | 0.00 | 3.41 | 3.58 | 3.35 | 160442 |
| 1715899200 | 3.4 | -0.2 | -5.56 | 3.58 | 3.615 | 3.38 | 219555 |
| 1715812800 | 3.6 | -0.19 | -5.01 | 3.85 | 3.87 | 3.59 | 178354 |
| 1715726400 | 3.79 | 0.37 | 10.82 | 3.49 | 3.82 | 3.4601 | 329999 |
| 1715640000 | 3.42 | 0.07 | 2.09 | 3.39 | 3.58 | 3.39 | 159013 |
| 1715380800 | 3.35 | -0.14 | -4.01 | 3.5 | 3.55 | 3.23 | 272273 |
| 1715294400 | 3.49 | 0.03 | 0.87 | 3.47 | 3.63 | 3.36 | 231762 |
| 1715208000 | 3.46 | 0.01 | 0.29 | 3.48 | 3.6 | 3.32 | 288661 |
| 1715121600 | 3.45 | 0.01 | 0.29 | 3.46 | 3.52 | 3.38 | 186863 |
| 1715035200 | 3.44 | 0.02 | 0.58 | 3.49 | 3.65 | 3.39 | 254238 |
| 1714776000 | 3.42 | 0.32 | 10.32 | 3.2 | 3.62 | 3.2 | 481389 |
| 1714689600 | 3.1 | 0.03 | 0.98 | 3.13 | 3.22 | 3.0017 | 333372 |
| 1714603200 | 3.07 | -0.05 | -1.60 | 3.12 | 3.24 | 3.025 | 197750 |
| 1714516800 | 3.12 | -0.12 | -3.70 | 3.19 | 3.27 | 3.11 | 256017 |
| 1714430400 | 3.24 | 0.15 | 4.85 | 3.12 | 3.32 | 3.12 | 194454 |
| 1714171200 | 3.09 | 0.15 | 5.10 | 2.96 | 3.13 | 2.96 | 187815 |
| 1714084800 | 2.94 | -0.19 | -6.07 | 3.06 | 3.09 | 2.91 | 217662 |
| 1713998400 | 3.13 | 0.04 | 1.29 | 3.18 | 3.18 | 3 | 199163 |
| 1713912000 | 3.09 | 0.1 | 3.34 | 3 | 3.21 | 2.98 | 252726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
