Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aeva Technologies Inc (NY: AEVA )

3.930 +0.390 (+11.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.260 1.260 1.160 1.220 1,679,065 +0.14(+12.96%)
May 05, 2023 1.030 1.100 1.020 1.080 653,493 +0.06(+5.88%)
May 04, 2023 1.000 1.040 1.000 1.020 470,249 +0.01(+0.99%)
May 03, 2023 0.9000 1.050 0.9000 1.010 1,350,046 +0.11(+11.82%)
May 02, 2023 0.9300 0.9500 0.8901 0.9032 1,104,115 -0.04(-4.08%)
May 01, 2023 1.000 1.000 0.9217 0.9416 631,799 -0.05(-5.07%)
Apr 28, 2023 1.040 1.040 0.9700 0.9919 865,681 -0.03(-2.75%)
Apr 27, 2023 0.9700 1.030 0.9502 1.020 804,968 +0.05(+4.87%)
Apr 26, 2023 0.9300 1.010 0.9300 0.9726 606,292 +0.05(+5.15%)
Apr 25, 2023 0.9300 0.9398 0.9016 0.9250 779,555 -0.02(-2.37%)
Apr 24, 2023 0.9889 1.010 0.9328 0.9475 892,184 -0.07(-7.11%)
Apr 21, 2023 0.9900 1.035 0.9663 1.020 633,915 +0.03(+3.01%)
Apr 20, 2023 1.020 1.040 0.9821 0.9902 812,779 -0.03(-2.92%)
Apr 19, 2023 1.060 1.090 1.010 1.020 742,953 -0.04(-3.77%)
Apr 18, 2023 1.110 1.130 1.055 1.060 827,309 -0.02(-1.85%)
Apr 17, 2023 1.080 1.100 1.040 1.080 754,011 +0.03(+2.86%)
Apr 14, 2023 1.130 1.131 1.030 1.050 950,852 -0.08(-7.08%)
Apr 13, 2023 0.9300 1.170 0.9217 1.130 2,016,371 +0.21(+22.81%)
Apr 12, 2023 1.040 1.090 0.9170 0.9201 2,723,619 -0.10(-9.79%)
Apr 11, 2023 1.030 1.090 1.010 1.020 818,142 +0.00(+0.00%)
Apr 10, 2023 1.040 1.050 1.000 1.020 903,620 -0.02(-1.92%)
Apr 06, 2023 1.020 1.050 1.000 1.040 761,648 +0.02(+1.96%)
Apr 05, 2023 1.120 1.120 1.010 1.020 1,029,980 -0.06(-5.56%)
Apr 04, 2023 1.170 1.170 1.070 1.080 959,709 -0.08(-6.90%)
Apr 03, 2023 1.190 1.200 1.120 1.160 884,257 -0.03(-2.52%)
Mar 31, 2023 1.110 1.200 1.110 1.190 905,901 +0.07(+6.25%)
Mar 30, 2023 1.160 1.220 1.120 1.120 939,235 -0.02(-1.75%)
Mar 29, 2023 1.170 1.170 1.080 1.140 1,513,969 +0.00(+0.00%)
Mar 28, 2023 1.110 1.160 1.090 1.140 1,385,121 +0.01(+0.88%)
Mar 27, 2023 1.230 1.230 1.110 1.130 2,093,511 -0.05(-4.24%)
Mar 24, 2023 1.410 1.410 1.170 1.180 3,189,135 -0.24(-16.90%)
Mar 23, 2023 1.420 1.518 1.350 1.420 1,876,073 +0.01(+0.71%)
Mar 22, 2023 1.560 1.560 1.385 1.410 1,532,376 -0.13(-8.44%)
Mar 21, 2023 1.500 1.570 1.480 1.540 1,274,187 +0.07(+4.76%)
Mar 20, 2023 1.630 1.635 1.460 1.470 1,679,273 -0.17(-10.37%)
Mar 17, 2023 1.640 1.650 1.580 1.640 1,623,521 +0.01(+0.61%)
Mar 16, 2023 1.580 1.670 1.560 1.630 1,370,748 +0.01(+0.62%)
Mar 15, 2023 1.600 1.650 1.550 1.620 1,734,762 -0.04(-2.41%)
Mar 14, 2023 1.760 1.810 1.620 1.660 1,106,819 -0.04(-2.35%)
Mar 13, 2023 1.550 1.735 1.520 1.700 1,455,588 +0.12(+7.59%)
Mar 10, 2023 1.640 1.690 1.570 1.580 978,406 -0.04(-2.47%)
Mar 09, 2023 1.660 1.710 1.610 1.620 746,548 -0.08(-4.71%)
Mar 08, 2023 1.620 1.719 1.570 1.700 1,099,486 +0.08(+4.94%)
Mar 07, 2023 1.810 1.810 1.620 1.620 944,471 -0.14(-7.95%)
Mar 06, 2023 1.940 2.000 1.750 1.760 1,187,316 -0.16(-8.33%)
Mar 03, 2023 1.760 1.940 1.760 1.920 1,034,422 +0.17(+9.71%)
Mar 02, 2023 1.760 1.810 1.720 1.750 820,455 -0.03(-1.69%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.