Evoqua Water Technologies Corp (NY: AQUA )

38.18 USD +0.92 (+2.47%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.08 27.27 25.84 26.09 693,694 -1.21(-4.43%)
Nov 27, 2020 26.74 27.31 26.49 27.30 348,900 +0.61(+2.29%)
Nov 25, 2020 27.06 27.09 26.40 26.69 426,700 -0.34(-1.26%)
Nov 24, 2020 26.99 27.30 26.36 27.03 848,641 +0.59(+2.23%)
Nov 23, 2020 25.70 26.71 25.50 26.44 695,134 +0.99(+3.89%)
Nov 20, 2020 25.21 25.74 25.00 25.45 595,700 +0.09(+0.35%)
Nov 19, 2020 25.33 25.46 24.70 25.36 543,539 +0.07(+0.28%)
Nov 18, 2020 26.04 26.47 25.11 25.29 1,223,013 -0.61(-2.36%)
Nov 17, 2020 27.45 27.52 25.19 25.90 1,737,545 -2.46(-8.67%)
Nov 16, 2020 28.03 28.38 27.65 28.36 897,209 +1.03(+3.77%)
Nov 13, 2020 26.83 27.49 26.64 27.33 533,200 +0.59(+2.21%)
Nov 12, 2020 26.45 26.75 26.21 26.74 926,719 -0.02(-0.07%)
Nov 11, 2020 26.47 26.91 26.11 26.76 789,322 +0.29(+1.10%)
Nov 10, 2020 25.12 26.53 25.01 26.47 635,078 +1.55(+6.22%)
Nov 09, 2020 25.92 26.50 24.89 24.92 825,432 +0.79(+3.27%)
Nov 06, 2020 24.51 24.51 23.90 24.13 293,600 -0.16(-0.66%)
Nov 05, 2020 23.93 24.77 23.86 24.29 460,633 +0.66(+2.79%)
Nov 04, 2020 24.41 24.43 23.39 23.63 488,124 -1.39(-5.56%)
Nov 03, 2020 24.08 25.22 23.80 25.02 622,163 +1.53(+6.51%)
Nov 02, 2020 23.29 23.75 22.94 23.49 421,988 +0.56(+2.44%)
Oct 30, 2020 23.60 24.00 22.61 22.93 579,300 -0.75(-3.17%)
Oct 29, 2020 23.50 23.87 23.19 23.68 617,717 +0.02(+0.08%)
Oct 28, 2020 22.77 23.88 22.55 23.66 529,310 +0.16(+0.68%)
Oct 27, 2020 23.25 23.62 23.01 23.50 373,252 +0.32(+1.38%)
Oct 26, 2020 23.16 23.46 22.96 23.18 518,934 -0.47(-1.99%)
Oct 23, 2020 23.70 23.72 23.22 23.65 353,000 +0.10(+0.42%)
Oct 22, 2020 23.34 23.56 23.11 23.55 428,745 +0.35(+1.51%)
Oct 21, 2020 23.27 23.72 23.17 23.20 433,886 -0.06(-0.26%)
Oct 20, 2020 23.81 23.94 23.21 23.26 306,667 -0.27(-1.15%)
Oct 19, 2020 24.60 24.63 23.40 23.53 472,319 -1.12(-4.54%)
Oct 16, 2020 24.32 24.98 24.21 24.65 1,130,300 +0.32(+1.32%)
Oct 15, 2020 23.59 24.44 23.34 24.33 570,055 +0.38(+1.59%)
Oct 14, 2020 24.24 24.37 23.80 23.95 500,761 -0.36(-1.48%)
Oct 13, 2020 24.41 24.42 23.70 24.31 698,754 -0.32(-1.30%)
Oct 12, 2020 24.21 25.19 24.01 24.63 783,706 +0.63(+2.62%)
Oct 09, 2020 23.72 24.22 23.48 24.00 814,100 +0.50(+2.13%)
Oct 08, 2020 23.66 23.77 23.25 23.50 480,727 +0.19(+0.82%)
Oct 07, 2020 23.12 23.50 23.02 23.31 835,649 +0.51(+2.24%)
Oct 06, 2020 22.61 23.25 22.43 22.80 1,156,285 +0.38(+1.69%)
Oct 05, 2020 21.94 22.86 21.85 22.42 1,231,598 +0.68(+3.13%)
Oct 02, 2020 21.09 22.00 21.01 21.74 432,100 +0.09(+0.42%)
Oct 01, 2020 21.31 21.68 20.93 21.65 927,084 +0.43(+2.03%)
Sep 30, 2020 20.97 21.68 20.68 21.22 580,093 +0.21(+1.00%)
Sep 29, 2020 20.48 21.07 20.28 21.01 425,507 +0.58(+2.84%)
Sep 28, 2020 19.88 20.63 19.87 20.43 412,566 +0.81(+4.13%)
Sep 25, 2020 19.24 19.73 19.17 19.62 296,400 +0.18(+0.93%)
Sep 24, 2020 19.45 19.79 18.98 19.44 503,762 -0.05(-0.26%)
Sep 23, 2020 19.57 20.06 19.45 19.49 492,194 -0.21(-1.07%)
Sep 22, 2020 18.96 19.71 18.76 19.70 461,170 +0.66(+3.47%)
Sep 21, 2020 19.76 19.85 18.60 19.04 833,073 -1.36(-6.67%)
Sep 18, 2020 21.01 21.01 20.16 20.40 1,621,800 -0.22(-1.07%)
Sep 17, 2020 20.07 20.77 19.85 20.62 607,343 +0.20(+0.98%)
Sep 16, 2020 20.19 20.68 20.07 20.42 418,102 +0.38(+1.90%)
Sep 15, 2020 20.20 20.20 19.71 20.04 321,262 -0.01(-0.05%)
Sep 14, 2020 19.69 20.17 19.43 20.05 509,383 +0.67(+3.46%)
Sep 11, 2020 19.98 20.27 19.30 19.38 591,700 -0.46(-2.32%)
Sep 10, 2020 20.04 20.18 19.78 19.84 524,072 -0.14(-0.70%)
Sep 09, 2020 19.25 20.16 19.01 19.98 898,255 +0.95(+4.99%)
Sep 08, 2020 19.72 19.72 18.93 19.03 973,141 -0.72(-3.65%)
Sep 04, 2020 20.76 20.76 19.48 19.75 682,300 -0.59(-2.90%)
Sep 03, 2020 21.52 21.52 20.11 20.34 655,555 -1.28(-5.92%)
Sep 02, 2020 21.30 21.66 21.04 21.62 357,668 +0.23(+1.08%)
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.