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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies Inc (NY: AEVA )

3.090 +0.150 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Apr 26, 2024 2.960 3.130 2.960 3.090 187,815 +0.15(+5.10%)
Apr 25, 2024 3.060 3.090 2.910 2.940 217,677 -0.19(-6.07%)
Apr 24, 2024 3.180 3.180 3.000 3.130 199,166 +0.04(+1.29%)
Apr 23, 2024 3.000 3.210 2.980 3.090 252,726 +0.10(+3.34%)
Apr 22, 2024 3.130 3.200 2.910 2.990 255,974 -0.12(-3.86%)
Apr 19, 2024 3.080 3.215 3.070 3.110 244,945 +0.01(+0.32%)
Apr 18, 2024 2.980 3.110 2.800 3.100 374,094 +0.12(+4.03%)
Apr 17, 2024 3.210 3.250 2.940 2.980 412,773 -0.20(-6.29%)
Apr 16, 2024 3.410 3.440 3.180 3.180 250,453 -0.26(-7.56%)
Apr 15, 2024 3.570 3.640 3.405 3.440 256,601 -0.14(-3.91%)
Apr 12, 2024 3.830 3.830 3.530 3.580 210,378 -0.31(-7.97%)
Apr 11, 2024 3.910 4.040 3.720 3.890 187,637 -0.01(-0.26%)
Apr 10, 2024 4.020 4.080 3.835 3.900 301,375 -0.29(-6.92%)
Apr 09, 2024 4.070 4.300 4.070 4.190 144,644 +0.15(+3.71%)
Apr 08, 2024 3.990 4.160 3.990 4.040 172,213 +0.05(+1.25%)
Apr 05, 2024 4.120 4.250 3.940 3.990 234,238 -0.18(-4.32%)
Apr 04, 2024 4.160 4.450 4.120 4.170 356,008 +0.06(+1.46%)
Apr 03, 2024 3.990 4.145 3.900 4.110 290,216 +0.07(+1.73%)
Apr 02, 2024 3.970 4.090 3.833 4.040 279,204 -0.10(-2.42%)
Apr 01, 2024 3.860 4.180 3.790 4.140 373,347 +0.21(+5.34%)
Mar 28, 2024 3.530 3.875 3.875 3.930 669,265 +0.39(+11.02%)
Mar 27, 2024 3.410 3.707 3.310 3.540 600,133 +0.06(+1.72%)
Mar 26, 2024 3.890 3.900 3.480 3.480 560,043 -0.42(-10.77%)
Mar 25, 2024 4.000 4.150 3.890 3.900 366,244 -0.19(-4.65%)
Mar 22, 2024 4.260 4.300 3.880 4.090 713,789 -0.27(-6.19%)
Mar 21, 2024 4.760 4.960 4.300 4.360 633,225 -0.45(-9.36%)
Mar 20, 2024 5.000 5.090 4.440 4.810 746,973 -0.39(-7.50%)
Mar 19, 2024 5.160 5.540 4.650 5.200 552,466 +4.19(+414.85%)
Mar 18, 2024 1.000 1.060 0.9800 1.010 1,733,088 +0.02(+1.73%)
Mar 15, 2024 0.9600 1.100 0.9511 0.9928 2,782,216 +0.02(+1.87%)
Mar 14, 2024 1.050 1.050 0.9701 0.9746 1,314,805 -0.06(-5.38%)
Mar 13, 2024 1.070 1.119 1.020 1.030 1,691,879 -0.07(-6.36%)
Mar 12, 2024 1.250 1.260 0.9493 1.100 3,990,598 -0.20(-15.38%)
Mar 11, 2024 1.370 1.410 1.240 1.300 1,354,998 -0.02(-1.52%)
Mar 08, 2024 1.210 1.450 1.201 1.320 3,737,271 +0.13(+10.92%)
Mar 07, 2024 1.100 1.220 1.080 1.190 2,047,647 +0.10(+9.17%)
Mar 06, 2024 1.020 1.120 0.9950 1.090 1,983,270 +0.08(+7.92%)
Mar 05, 2024 1.050 1.050 0.9619 1.010 1,438,528 -0.02(-1.94%)
Mar 04, 2024 1.040 1.080 0.9800 1.030 1,542,230 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.