Evoqua Water Technologies Corp (NY: AQUA )

38.67 USD +0.05 (+0.13%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.530 9.240 8.470 9.140 5,033,400 +0.56(+6.53%)
Nov 29, 2018 8.560 8.690 8.400 8.580 1,677,210 -0.10(-1.15%)
Nov 28, 2018 8.050 8.750 7.920 8.680 2,054,275 +0.56(+6.90%)
Nov 27, 2018 8.750 8.980 8.060 8.120 1,693,328 -0.42(-4.92%)
Nov 26, 2018 8.460 8.560 8.380 8.540 1,434,434 +0.14(+1.67%)
Nov 23, 2018 8.350 8.500 8.350 8.400 334,100 +0.01(+0.12%)
Nov 21, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Nov 20, 2018 8.480 8.610 8.230 8.400 1,851,886 -0.16(-1.87%)
Nov 19, 2018 8.580 8.660 8.450 8.560 1,277,195 -0.07(-0.81%)
Nov 16, 2018 9.000 9.120 8.580 8.630 1,078,000 -0.45(-4.96%)
Nov 15, 2018 9.210 9.210 8.870 9.080 1,188,271 -0.26(-2.78%)
Nov 14, 2018 9.500 9.720 9.220 9.340 576,205 -0.08(-0.85%)
Nov 13, 2018 9.420 9.590 9.260 9.420 627,101 +0.07(+0.75%)
Nov 12, 2018 9.670 9.670 9.270 9.350 750,844 -0.33(-3.41%)
Nov 09, 2018 10.05 10.20 9.410 9.680 972,900 -0.42(-4.16%)
Nov 08, 2018 10.38 10.54 10.03 10.10 532,871 -0.34(-3.26%)
Nov 07, 2018 9.930 10.68 9.910 10.44 1,000,992 +0.56(+5.67%)
Nov 06, 2018 10.19 10.72 9.700 9.880 896,822 -0.32(-3.14%)
Nov 05, 2018 10.00 10.25 9.970 10.20 1,263,125 +0.23(+2.31%)
Nov 02, 2018 9.730 10.01 9.040 9.970 1,837,600 +0.29(+3.00%)
Nov 01, 2018 9.500 10.24 9.441 9.680 2,422,297 +0.08(+0.83%)
Oct 31, 2018 9.100 9.730 9.100 9.600 3,627,800 +0.58(+6.43%)
Oct 30, 2018 12.27 12.27 8.600 9.020 9,455,139 -4.78(-34.64%)
Oct 29, 2018 13.71 14.24 13.67 13.80 610,760 +0.30(+2.22%)
Oct 26, 2018 13.66 13.73 13.37 13.50 602,900 -0.32(-2.32%)
Oct 25, 2018 13.73 14.14 13.68 13.82 676,531 +0.20(+1.47%)
Oct 24, 2018 14.13 14.21 13.61 13.62 630,490 -0.55(-3.88%)
Oct 23, 2018 14.60 14.64 13.97 14.17 855,496 -0.66(-4.45%)
Oct 22, 2018 14.90 14.97 14.69 14.83 278,369 +0.00(+0.00%)
Oct 19, 2018 14.80 15.13 14.72 14.83 710,400 +0.01(+0.07%)
Oct 18, 2018 15.00 15.14 14.58 14.82 954,699 -0.32(-2.11%)
Oct 17, 2018 15.53 15.53 14.77 15.14 1,461,307 -0.36(-2.32%)
Oct 16, 2018 15.36 15.57 15.28 15.50 1,444,139 +0.26(+1.71%)
Oct 15, 2018 15.54 15.68 15.12 15.24 1,163,925 -0.33(-2.12%)
Oct 12, 2018 16.25 16.33 15.14 15.57 961,600 -0.43(-2.69%)
Oct 11, 2018 16.34 16.34 15.84 16.00 918,415 -0.44(-2.68%)
Oct 10, 2018 17.42 17.47 16.30 16.44 1,323,800 -1.13(-6.43%)
Oct 09, 2018 17.70 18.01 17.57 17.57 604,014 -0.14(-0.79%)
Oct 08, 2018 17.59 17.80 17.48 17.71 545,362 +0.11(+0.62%)
Oct 05, 2018 17.47 17.77 17.30 17.60 599,600 +0.20(+1.15%)
Oct 04, 2018 17.65 17.82 17.30 17.40 531,855 -0.45(-2.52%)
Oct 03, 2018 17.90 17.98 17.63 17.85 816,373 -0.19(-1.05%)
Oct 02, 2018 18.56 18.99 18.03 18.04 738,040 +0.29(+1.63%)
Oct 01, 2018 17.92 17.99 17.74 17.75 815,027 -0.03(-0.17%)
Sep 28, 2018 17.67 17.91 17.59 17.78 544,800 +0.09(+0.51%)
Sep 27, 2018 17.73 17.81 17.62 17.69 364,911 -0.06(-0.34%)
Sep 26, 2018 18.32 18.32 17.75 17.75 702,193 -0.47(-2.58%)
Sep 25, 2018 17.99 18.31 17.80 18.22 635,743 +0.28(+1.56%)
Sep 24, 2018 17.87 18.13 17.65 17.94 951,741 -0.01(-0.06%)
Sep 21, 2018 18.49 18.53 17.88 17.95 1,359,000 -0.46(-2.50%)
Sep 20, 2018 18.51 18.70 18.33 18.41 819,483 -0.02(-0.11%)
Sep 19, 2018 17.97 18.68 17.97 18.43 837,459 +0.42(+2.33%)
Sep 18, 2018 17.86 18.12 17.59 18.01 677,832 +0.18(+1.01%)
Sep 17, 2018 17.75 17.91 17.40 17.83 745,684 -0.02(-0.11%)
Sep 14, 2018 17.97 17.99 17.79 17.85 673,300 -0.13(-0.72%)
Sep 13, 2018 18.46 18.49 17.79 17.98 723,760 -0.41(-2.23%)
Sep 12, 2018 18.56 18.65 18.35 18.39 736,263 -0.19(-1.02%)
Sep 11, 2018 18.91 19.03 18.56 18.58 521,488 -0.34(-1.80%)
Sep 10, 2018 19.14 19.25 18.85 18.92 925,164 -0.13(-0.68%)
Sep 07, 2018 19.52 19.86 18.99 19.05 445,500 -0.56(-2.86%)
Sep 06, 2018 19.44 19.69 19.36 19.61 301,046 +0.16(+0.82%)
Sep 05, 2018 19.19 19.80 19.07 19.45 656,076 +0.19(+0.99%)
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.