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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aeva Technologies, Inc. Common Stock (NY: AEVA )

4.450 +0.060 (+1.37%)

Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	4.500	4.510	4.310	4.450	336,806	+0.06(+1.37%)
Jan 16, 2025	4.460	4.540	4.270	4.390	292,705	-0.05(-1.13%)
Jan 15, 2025	4.430	4.500	4.300	4.440	198,156	+0.26(+6.22%)
Jan 14, 2025	4.210	4.420	4.140	4.180	263,839	+0.04(+0.97%)
Jan 13, 2025	4.360	4.360	4.081	4.140	419,140	-0.35(-7.80%)
Jan 10, 2025	4.540	4.620	4.350	4.490	438,566	-0.04(-0.88%)
Jan 08, 2025	4.860	4.878	4.440	4.530	789,167	-0.46(-9.22%)
Jan 07, 2025	5.120	5.400	4.950	4.990	1,171,040	-0.10(-1.96%)
Jan 06, 2025	5.460	5.490	4.960	5.090	910,974	-0.13(-2.49%)
Jan 03, 2025	5.010	5.360	4.860	5.220	751,617	+0.21(+4.19%)
Jan 02, 2025	4.860	5.310	4.620	5.010	800,140	+0.26(+5.47%)
Dec 31, 2024				4.750	0	+0.00(+0.00%)
Dec 30, 2024	4.650	4.800	4.460	4.750	384,999	-0.02(-0.42%)
Dec 27, 2024	4.710	4.820	4.530	4.770	489,188	-0.01(-0.21%)
Dec 26, 2024	4.440	4.867	4.440	4.780	525,013	+0.29(+6.46%)
Dec 24, 2024	4.380	4.550	4.340	4.490	205,842	+0.13(+2.98%)
Dec 23, 2024	4.100	4.400	3.993	4.360	289,711	+0.34(+8.46%)
Dec 20, 2024	3.800	4.105	3.750	4.020	637,137	+0.15(+3.88%)
Dec 19, 2024	3.910	4.000	3.800	3.870	308,591	+0.04(+1.04%)
Dec 18, 2024	4.040	4.265	3.775	3.830	589,503	-0.22(-5.43%)
Dec 17, 2024	4.230	4.230	4.020	4.050	349,784	-0.20(-4.71%)
Dec 16, 2024	4.330	4.410	4.100	4.250	462,907	-0.09(-2.07%)
Dec 13, 2024	4.300	4.465	4.170	4.340	291,903	+0.01(+0.23%)
Dec 12, 2024	4.450	4.480	4.090	4.330	538,916	-0.17(-3.78%)
Dec 11, 2024	4.500	4.648	4.350	4.500	307,062	+0.03(+0.67%)
Dec 10, 2024	4.780	4.880	4.460	4.470	661,789	-0.31(-6.49%)
Dec 09, 2024	4.820	4.820	4.500	4.780	916,469	+0.12(+2.58%)
Dec 06, 2024	4.440	5.010	4.440	4.660	805,825	+0.28(+6.39%)
Dec 05, 2024	4.380	4.470	4.190	4.380	248,686	-0.01(-0.23%)
Dec 04, 2024	4.230	4.490	4.180	4.390	277,608	+0.08(+1.86%)
Dec 03, 2024	4.490	4.570	4.210	4.310	685,611	-0.20(-4.43%)
Dec 02, 2024	4.550	4.700	4.340	4.510	545,605	-0.09(-1.96%)
Nov 29, 2024	4.760	4.920	4.550	4.600	290,969	-0.15(-3.16%)
Nov 27, 2024	4.570	4.780	4.480	4.750	431,792	+0.22(+4.86%)
Nov 26, 2024	4.450	4.600	4.300	4.530	532,594	+0.03(+0.67%)
Nov 25, 2024	4.440	4.610	4.310	4.500	1,377,337	+0.25(+5.88%)
Nov 22, 2024	3.950	4.290	3.760	4.250	700,092	+0.48(+12.73%)
Nov 21, 2024	3.440	3.845	3.400	3.770	321,436	+0.32(+9.28%)
Nov 20, 2024	3.600	3.660	3.320	3.450	451,536	-0.21(-5.74%)
Nov 19, 2024	3.690	3.740	3.570	3.660	308,479	-0.02(-0.54%)
Nov 18, 2024	3.750	3.810	3.660	3.680	289,803	-0.05(-1.34%)
Nov 15, 2024	3.770	3.790	3.655	3.730	222,361	-0.04(-1.06%)
Nov 14, 2024	3.850	3.889	3.700	3.770	311,229	-0.08(-2.08%)
Nov 13, 2024	4.090	4.120	3.850	3.850	280,585	-0.22(-5.41%)
Nov 12, 2024	4.120	4.239	3.953	4.070	443,267	-0.09(-2.16%)
Nov 11, 2024	4.430	4.430	4.010	4.160	558,574	-0.16(-3.70%)
Nov 08, 2024	4.280	4.410	4.140	4.320	448,331	+0.02(+0.47%)
Nov 07, 2024	4.350	4.570	4.030	4.300	566,043	-0.01(-0.23%)
Nov 06, 2024	4.320	4.420	4.050	4.310	642,908	+0.26(+6.42%)
Nov 05, 2024	3.820	4.160	3.820	4.050	333,707	+0.20(+5.19%)
Nov 04, 2024	3.910	4.035	3.810	3.850	202,137	-0.09(-2.28%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aeva Technologies, Inc. Common Stock (NY: AEVA )

Historical Prices