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. - Common Stock (NQ:AEVA)

20.53 +0.82 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2025 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 (%)
Jun 03, 2025 17.53 19.78 16.96 19.71 2,243,315 +2.39(+13.80%)
Jun 02, 2025 17.99 18.00 16.60 17.32 1,555,559 -0.95(-5.20%)
May 30, 2025 17.32 18.69 16.81 18.27 1,830,777 +0.95(+5.48%)
May 29, 2025 17.60 17.60 16.36 17.32 1,541,309 +0.07(+0.41%)
May 28, 2025 16.37 17.93 16.05 17.25 2,217,557 +1.12(+6.94%)
May 27, 2025 16.49 17.53 15.75 16.13 1,580,917 +0.08(+0.50%)
May 23, 2025 15.78 16.12 15.33 16.05 1,566,951 -0.05(-0.31%)
May 22, 2025 14.18 16.49 14.16 16.10 3,525,497 +1.90(+13.38%)
May 21, 2025 14.84 14.96 13.84 14.20 2,464,250 -0.76(-5.08%)
May 20, 2025 14.80 15.45 13.74 14.96 3,502,297 -0.62(-3.98%)
May 19, 2025 18.67 18.72 15.06 15.58 5,538,090 -2.86(-15.51%)
May 16, 2025 17.00 18.74 17.00 18.44 4,127,967 +1.41(+8.28%)
May 15, 2025 14.00 18.19 13.85 17.03 5,309,971 +2.58(+17.85%)
May 14, 2025 13.93 14.47 13.03 14.45 2,654,190 +0.91(+6.72%)
May 13, 2025 13.02 13.69 12.46 13.54 2,657,362 +0.51(+3.91%)
May 12, 2025 11.50 13.05 11.48 13.03 3,628,142 +1.91(+17.18%)
May 09, 2025 10.27 11.12 10.21 11.12 2,670,014 +0.93(+9.13%)
May 08, 2025 9.300 10.74 9.000 10.19 2,698,703 +1.12(+12.35%)
May 07, 2025 9.160 9.170 8.531 9.070 1,983,654 -0.14(-1.52%)
May 06, 2025 7.620 9.525 7.500 9.210 3,966,127 +1.42(+18.23%)
May 05, 2025 7.680 7.980 7.460 7.790 1,582,591 +0.11(+1.43%)
May 02, 2025 7.250 7.720 7.250 7.680 1,483,003 +0.51(+7.11%)
May 01, 2025 7.140 7.460 7.100 7.170 622,316 +0.06(+0.84%)
Apr 30, 2025 7.000 7.240 6.860 7.110 562,065 -0.21(-2.87%)
Apr 29, 2025 7.130 7.450 7.110 7.320 725,336 +0.14(+1.95%)
Apr 28, 2025 7.320 7.760 6.900 7.180 787,797 -0.14(-1.91%)
Apr 25, 2025 7.490 7.500 7.150 7.320 816,240 -0.17(-2.27%)
Apr 24, 2025 6.740 7.495 6.650 7.490 926,826 +0.75(+11.13%)
Apr 23, 2025 6.430 7.180 6.425 6.740 1,056,226 +0.56(+9.06%)
Apr 22, 2025 6.300 6.460 6.111 6.180 951,043 -0.12(-1.83%)
Apr 21, 2025 7.240 7.240 6.100 6.295 1,569,906 -1.00(-13.65%)
Apr 17, 2025 7.100 7.610 7.060 7.290 1,131,313 +0.12(+1.67%)
Apr 16, 2025 7.610 8.060 6.920 7.170 1,609,282 -0.63(-8.08%)
Apr 15, 2025 7.120 8.120 7.075 7.800 2,488,525 +0.62(+8.64%)
Apr 14, 2025 7.500 7.500 6.830 7.180 866,538 -0.15(-2.05%)
Apr 11, 2025 7.410 7.738 7.160 7.330 671,825 -0.18(-2.40%)
Apr 10, 2025 7.070 7.520 6.920 7.510 795,908 +0.22(+3.02%)
Apr 09, 2025 5.860 7.400 5.812 7.290 1,130,455 +1.38(+23.35%)
Apr 08, 2025 6.560 6.720 5.800 5.910 1,099,442 -0.43(-6.78%)
Apr 07, 2025 6.470 6.640 6.070 6.340 1,166,652 -0.22(-3.35%)
Apr 04, 2025 7.030 7.050 6.300 6.560 1,075,416 -0.75(-10.26%)
Apr 03, 2025 6.450 7.405 6.400 7.310 912,107 +0.14(+1.95%)
Apr 02, 2025 7.150 7.450 6.930 7.170 1,062,816 -0.09(-1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.