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 )

3.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.440 4.500 4.290 4.330 827,972 -0.12(-2.70%)
Mar 30, 2022 4.550 4.630 4.425 4.450 491,674 -0.12(-2.63%)
Mar 29, 2022 4.300 4.620 4.300 4.570 732,299 +0.32(+7.53%)
Mar 28, 2022 4.280 4.320 4.103 4.250 574,721 -0.05(-1.16%)
Mar 25, 2022 4.400 4.400 4.250 4.300 650,227 -0.08(-1.83%)
Mar 24, 2022 4.250 4.400 4.250 4.380 702,275 +0.10(+2.34%)
Mar 23, 2022 4.450 4.500 4.270 4.280 715,037 -0.23(-5.10%)
Mar 22, 2022 4.400 4.580 4.370 4.510 900,167 +0.11(+2.50%)
Mar 21, 2022 4.610 4.710 4.370 4.400 1,191,085 -0.21(-4.56%)
Mar 18, 2022 4.480 4.715 4.400 4.610 1,490,415 +0.11(+2.44%)
Mar 17, 2022 4.120 4.590 4.050 4.500 1,562,540 +0.34(+8.17%)
Mar 16, 2022 3.860 4.160 3.795 4.160 1,403,675 +0.43(+11.53%)
Mar 15, 2022 3.550 3.730 3.480 3.730 1,073,528 +0.14(+3.90%)
Mar 14, 2022 3.830 3.830 3.560 3.590 976,293 -0.29(-7.47%)
Mar 11, 2022 4.100 4.130 3.850 3.880 1,132,989 -0.22(-5.37%)
Mar 10, 2022 3.990 4.125 3.890 4.100 1,015,974 +0.06(+1.49%)
Mar 09, 2022 3.700 4.075 3.700 4.040 1,749,630 +0.43(+11.91%)
Mar 08, 2022 3.440 3.725 3.260 3.610 1,660,331 +0.14(+4.03%)
Mar 07, 2022 3.490 3.580 3.370 3.470 1,639,682 -0.03(-0.86%)
Mar 04, 2022 3.780 3.830 3.490 3.500 1,432,235 -0.30(-7.89%)
Mar 03, 2022 4.080 4.150 3.790 3.800 1,451,525 -0.27(-6.63%)
Mar 02, 2022 4.210 4.210 4.005 4.070 1,508,239 -0.14(-3.33%)
Mar 01, 2022 4.210 4.340 4.091 4.210 2,036,457 +0.01(+0.24%)
Feb 28, 2022 4.000 4.305 3.980 4.200 2,416,542 +0.23(+5.79%)
Feb 25, 2022 4.240 4.060 3.870 3.970 2,536,682 -0.30(-7.03%)
Feb 24, 2022 4.000 4.285 3.850 4.270 2,668,984 +0.02(+0.47%)
Feb 23, 2022 4.500 4.540 4.250 4.250 1,343,750 -0.17(-3.85%)
Feb 22, 2022 4.570 4.750 4.420 4.420 1,593,311 -0.27(-5.76%)
Feb 18, 2022 4.690 0 -0.13(-2.70%)
Feb 17, 2022 5.000 5.090 4.805 4.820 1,193,687 -0.21(-4.17%)
Feb 16, 2022 5.230 5.280 5.015 5.030 3,195,163 -0.25(-4.73%)
Feb 15, 2022 5.260 5.420 5.170 5.280 3,136,954 +0.17(+3.33%)
Feb 14, 2022 5.150 5.365 5.070 5.110 698,112 -0.02(-0.39%)
Feb 11, 2022 5.300 5.440 5.070 5.130 890,126 -0.16(-3.02%)
Feb 10, 2022 5.470 5.680 5.260 5.290 1,904,546 -0.31(-5.54%)
Feb 09, 2022 5.480 5.600 5.360 5.600 895,870 +0.19(+3.51%)
Feb 08, 2022 5.400 5.480 5.305 5.410 951,106 +0.09(+1.69%)
Feb 07, 2022 5.280 5.480 5.205 5.320 859,990 +0.08(+1.53%)
Feb 04, 2022 5.070 5.290 4.990 5.240 835,699 +0.17(+3.35%)
Feb 03, 2022 5.090 5.010 5.070 936,402 -0.21(-3.98%)
Feb 02, 2022 5.530 5.579 5.125 5.280 1,397,052 -0.16(-2.94%)
Feb 01, 2022 5.310 5.450 5.150 5.440 1,428,756 +0.21(+4.02%)
Jan 31, 2022 4.800 5.295 5.230 1,741,626 +0.46(+9.64%)
Jan 28, 2022 4.590 4.780 4.410 4.770 1,588,296 +0.17(+3.70%)
Jan 27, 2022 4.940 4.960 4.540 4.600 1,302,206 -0.22(-4.56%)
Jan 26, 2022 4.960 5.190 4.780 4.820 1,250,309 +0.02(+0.42%)
Jan 25, 2022 4.760 4.955 4.700 4.800 1,513,454 -0.07(-1.44%)
Jan 24, 2022 4.570 4.890 4.371 4.870 2,999,626 +0.14(+2.96%)
Jan 21, 2022 4.880 5.005 4.715 4.730 1,453,521 -0.25(-5.02%)
Jan 20, 2022 5.090 5.370 4.960 4.980 1,324,069 -0.03(-0.60%)
Jan 19, 2022 5.340 5.420 5.000 5.010 1,277,395 -0.23(-4.39%)
Jan 18, 2022 5.530 5.600 5.235 5.240 1,502,416 -0.46(-8.07%)
Jan 14, 2022 5.700 0 -0.16(-2.73%)
Jan 13, 2022 6.450 6.460 5.850 5.860 1,832,798 -0.60(-9.29%)
Jan 12, 2022 6.650 6.805 6.445 6.460 1,231,439 -0.10(-1.52%)
Jan 11, 2022 6.310 6.575 6.270 6.560 1,043,937 +0.21(+3.31%)
Jan 10, 2022 6.550 6.580 6.215 6.350 1,330,748 -0.32(-4.80%)
Jan 07, 2022 6.800 6.900 6.550 6.670 1,307,946 -0.06(-0.89%)
Jan 06, 2022 6.930 7.040 6.570 6.730 1,648,584 -0.26(-3.72%)
Jan 05, 2022 7.560 7.720 6.930 6.990 1,484,776 -0.67(-8.75%)
Jan 04, 2022 8.060 8.070 7.590 7.660 716,696 -0.27(-3.40%)
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.