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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 0.8400 0.8546 0.7550 0.7577 1,412,608 -0.07(-8.46%)
Dec 28, 2023 0.8700 0.8700 0.8100 0.8277 685,012 +0.01(+1.56%)
Dec 27, 2023 0.8725 0.9024 0.8050 0.8150 1,220,223 -0.08(-9.22%)
Dec 26, 2023 0.8500 0.9352 0.8500 0.8978 1,607,814 +0.04(+5.26%)
Dec 22, 2023 0.7352 0.8624 0.7280 0.8529 1,888,367 +0.13(+17.43%)
Dec 21, 2023 0.7200 0.7469 0.7101 0.7263 655,576 +0.01(+1.71%)
Dec 20, 2023 0.7600 0.7600 0.7107 0.7141 762,532 -0.04(-5.09%)
Dec 19, 2023 0.7300 0.7683 0.7300 0.7524 812,962 +0.01(+1.81%)
Dec 18, 2023 0.7860 0.7888 0.6956 0.7390 1,294,870 -0.04(-5.45%)
Dec 15, 2023 0.8048 0.8049 0.7668 0.7816 2,751,148 -0.01(-1.10%)
Dec 14, 2023 0.7360 0.8000 0.7360 0.7903 1,560,401 +0.05(+6.17%)
Dec 13, 2023 0.7000 0.7498 0.6806 0.7444 2,227,827 +0.06(+8.32%)
Dec 12, 2023 0.5900 0.7300 0.5800 0.6872 2,790,365 +0.11(+18.30%)
Dec 11, 2023 0.5817 0.5930 0.5700 0.5809 551,362 +0.01(+1.47%)
Dec 08, 2023 0.5500 0.5780 0.5500 0.5725 542,917 +0.02(+2.82%)
Dec 07, 2023 0.5700 0.5875 0.5500 0.5568 852,628 -0.00(-0.84%)
Dec 06, 2023 0.5600 0.5937 0.5501 0.5615 761,301 +0.01(+2.09%)
Dec 05, 2023 0.5621 0.5664 0.5430 0.5500 694,107 -0.01(-1.54%)
Dec 04, 2023 0.5580 0.5799 0.5522 0.5586 629,149 -0.00(-0.87%)
Dec 01, 2023 0.5600 0.5700 0.5431 0.5635 453,721 +0.00(+0.86%)
Nov 30, 2023 0.5500 0.5692 0.5451 0.5587 473,757 +0.02(+2.89%)
Nov 29, 2023 0.5173 0.5800 0.5173 0.5430 718,565 +0.03(+6.24%)
Nov 28, 2023 0.5200 0.5284 0.5100 0.5111 740,001 +0.01(+2.18%)
Nov 27, 2023 0.5325 0.5327 0.5002 0.5002 568,283 -0.03(-5.73%)
Nov 24, 2023 0.5200 0.5358 0.5100 0.5306 139,256 +0.02(+4.82%)
Nov 22, 2023 0.5500 0.5500 0.5000 0.5062 734,437 -0.03(-6.26%)
Nov 21, 2023 0.5500 0.5899 0.5400 0.5400 614,281 -0.02(-3.57%)
Nov 20, 2023 0.5470 0.5900 0.5302 0.5600 656,062 +0.01(+2.28%)
Nov 17, 2023 0.5399 0.5600 0.5100 0.5475 997,789 +0.01(+1.41%)
Nov 16, 2023 0.5800 0.5915 0.5257 0.5399 1,052,548 -0.05(-8.74%)
Nov 15, 2023 0.5855 0.6244 0.5800 0.5916 998,701 +0.01(+2.23%)
Nov 14, 2023 0.6200 0.6900 0.5626 0.5787 1,894,459 -0.02(-2.90%)
Nov 13, 2023 0.5800 0.6403 0.5578 0.5960 1,249,289 +0.02(+2.60%)
Nov 10, 2023 0.5700 0.6159 0.5510 0.5809 695,671 -0.01(-2.06%)
Nov 09, 2023 0.6597 0.6799 0.5900 0.5931 1,028,015 -0.07(-10.15%)
Nov 08, 2023 0.6480 0.6601 0.6110 0.6601 545,086 +0.02(+2.60%)
Nov 07, 2023 0.6300 0.6499 0.6300 0.6434 464,555 +0.01(+1.77%)
Nov 06, 2023 0.6400 0.6600 0.6200 0.6322 828,982 +0.02(+2.68%)
Nov 03, 2023 0.6000 0.6500 0.5801 0.6157 806,078 +0.07(+12.35%)
Nov 02, 2023 0.4900 0.5500 0.4879 0.5480 1,101,742 +0.07(+15.22%)
Nov 01, 2023 0.4892 0.4963 0.4650 0.4756 571,083 -0.02(-4.50%)
Oct 31, 2023 0.4901 0.5089 0.4840 0.4980 726,319 +0.00(+0.08%)
Oct 30, 2023 0.5300 0.5400 0.4840 0.4976 695,134 -0.02(-3.32%)
Oct 27, 2023 0.5400 0.5477 0.5023 0.5147 690,223 -0.03(-6.03%)
Oct 26, 2023 0.5402 0.5500 0.5252 0.5477 383,068 +0.01(+1.39%)
Oct 25, 2023 0.5900 0.5936 0.5070 0.5402 1,261,552 -0.04(-6.20%)
Oct 24, 2023 0.5700 0.6000 0.5710 0.5759 611,522 -0.00(-0.10%)
Oct 23, 2023 0.6003 0.6100 0.5701 0.5765 863,660 -0.04(-6.85%)
Oct 20, 2023 0.6400 0.6600 0.6105 0.6189 590,991 -0.01(-1.90%)
Oct 19, 2023 0.6700 0.6800 0.6300 0.6309 536,910 -0.05(-7.38%)
Oct 18, 2023 0.7400 0.7418 0.6730 0.6812 766,797 -0.06(-8.49%)
Oct 17, 2023 0.7200 0.7574 0.7101 0.7444 484,114 +0.02(+2.80%)
Oct 16, 2023 0.7000 0.7384 0.7000 0.7241 423,140 +0.00(+0.54%)
Oct 13, 2023 0.7100 0.7390 0.6846 0.7202 485,119 -0.01(-0.94%)
Oct 12, 2023 0.7500 0.7799 0.7201 0.7270 437,171 -0.04(-5.04%)
Oct 11, 2023 0.7800 0.7900 0.7550 0.7656 263,855 +0.01(+1.36%)
Oct 10, 2023 0.7320 0.7975 0.7285 0.7553 650,402 +0.04(+4.92%)
Oct 09, 2023 0.7300 0.7391 0.6900 0.7199 697,724 -0.01(-1.42%)
Oct 06, 2023 0.6900 0.7448 0.6900 0.7303 583,778 +0.04(+5.90%)
Oct 05, 2023 0.7200 0.7497 0.6860 0.6896 906,083 -0.04(-5.55%)
Oct 04, 2023 0.6700 0.7399 0.6699 0.7301 1,079,699 +0.06(+8.97%)
Oct 03, 2023 0.7200 0.7188 0.6700 0.6700 1,102,684 -0.05(-7.42%)
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.