Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aeva Technologies Inc (NY: AEVA )

3.310 -0.070 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.360 3.470 3.230 3.310 256,199 -0.07(-2.07%)
Jul 17, 2024 3.620 3.750 3.300 3.380 385,758 -0.38(-10.11%)
Jul 16, 2024 3.440 3.870 3.420 3.760 613,499 +0.36(+10.59%)
Jul 15, 2024 3.090 3.480 3.090 3.400 411,184 +0.37(+12.21%)
Jul 12, 2024 2.890 3.070 2.880 3.030 239,075 +0.17(+5.94%)
Jul 11, 2024 2.770 2.900 2.730 2.860 226,185 +0.25(+9.58%)
Jul 10, 2024 2.740 2.760 2.570 2.610 318,466 -0.11(-4.04%)
Jul 09, 2024 2.590 2.780 2.570 2.720 297,287 +0.18(+7.09%)
Jul 08, 2024 2.330 2.640 2.300 2.540 264,294 +0.19(+8.09%)
Jul 05, 2024 2.280 2.380 2.201 2.350 428,838 +0.02(+0.86%)
Jul 03, 2024 2.290 2.400 2.260 2.330 283,238 +0.04(+1.75%)
Jul 02, 2024 2.460 2.490 2.240 2.290 374,351 -0.20(-8.03%)
Jul 01, 2024 2.520 2.545 2.410 2.490 212,179 -0.03(-1.19%)
Jun 28, 2024 2.540 2.630 2.460 2.520 929,826 -0.05(-1.95%)
Jun 27, 2024 2.500 2.600 2.493 2.570 196,146 +0.05(+1.98%)
Jun 26, 2024 2.500 2.620 2.480 2.520 147,609 -0.01(-0.40%)
Jun 25, 2024 2.520 2.570 2.480 2.530 173,052 -0.05(-1.94%)
Jun 24, 2024 2.600 2.660 2.500 2.580 116,543 -0.02(-0.77%)
Jun 21, 2024 2.510 2.630 2.440 2.600 199,759 +0.04(+1.56%)
Jun 20, 2024 2.730 2.750 2.560 2.560 265,806 -0.21(-7.58%)
Jun 18, 2024 2.770 2.880 2.730 2.770 216,068 +0.01(+0.36%)
Jun 17, 2024 2.700 2.832 2.700 2.760 172,183 +0.00(+0.00%)
Jun 14, 2024 2.770 2.770 2.520 2.760 176,948 -0.03(-1.08%)
Jun 13, 2024 2.920 2.980 2.740 2.790 136,638 -0.20(-6.69%)
Jun 12, 2024 3.030 3.180 2.940 2.990 170,749 +0.00(+0.00%)
Jun 11, 2024 3.060 3.140 2.920 2.990 193,561 -0.12(-3.86%)
Jun 10, 2024 3.080 3.200 3.060 3.110 121,081 -0.01(-0.32%)
Jun 07, 2024 3.090 3.150 3.000 3.120 246,698 -0.04(-1.27%)
Jun 06, 2024 3.040 3.210 3.040 3.160 138,373 +0.10(+3.27%)
Jun 05, 2024 3.100 3.150 2.960 3.060 445,175 -0.03(-0.97%)
Jun 04, 2024 3.230 3.270 3.080 3.090 210,823 -0.22(-6.65%)
Jun 03, 2024 3.270 3.370 3.170 3.310 204,237 +0.08(+2.48%)
May 31, 2024 3.280 3.350 3.130 3.230 154,791 -0.03(-0.92%)
May 30, 2024 3.120 3.310 3.120 3.260 133,818 +0.10(+3.16%)
May 29, 2024 3.250 3.320 3.140 3.160 196,592 -0.14(-4.24%)
May 28, 2024 3.450 3.490 3.285 3.300 179,016 -0.11(-3.23%)
May 24, 2024 3.310 3.480 3.280 3.410 169,680 +0.13(+3.96%)
May 23, 2024 3.470 3.490 3.250 3.280 309,872 -0.17(-4.93%)
May 22, 2024 3.270 3.470 3.260 3.450 206,472 +0.15(+4.55%)
May 21, 2024 3.460 3.500 3.260 3.300 179,861 -0.17(-4.90%)
May 20, 2024 3.400 3.640 3.380 3.470 287,037 +0.07(+2.06%)
May 17, 2024 3.410 3.580 3.350 3.400 160,459 +0.00(+0.00%)
May 16, 2024 3.580 3.600 3.380 3.400 219,585 -0.20(-5.56%)
May 15, 2024 3.860 3.870 3.590 3.600 178,354 -0.19(-5.01%)
May 14, 2024 3.490 3.820 3.460 3.790 329,999 +0.37(+10.82%)
May 13, 2024 3.390 3.580 3.390 3.420 159,013 +0.07(+2.09%)
May 10, 2024 3.500 3.550 3.230 3.350 272,273 -0.14(-4.01%)
May 09, 2024 3.470 3.630 3.360 3.490 231,762 +0.03(+0.87%)
May 08, 2024 3.480 3.600 3.320 3.460 288,661 +0.01(+0.29%)
May 07, 2024 3.460 3.520 3.380 3.450 186,873 +0.01(+0.29%)
May 06, 2024 3.540 3.650 3.390 3.440 254,244 +0.02(+0.58%)
May 03, 2024 3.200 3.620 3.200 3.420 481,407 +0.32(+10.32%)
May 02, 2024 3.130 3.220 3.002 3.100 333,492 +0.03(+0.98%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.