Evoqua Water Technologies Corp (NY: AQUA )

37.26 USD -0.64 (-1.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.92 25.18 24.21 24.55 1,348,200 -0.42(-1.68%)
Feb 25, 2021 25.59 25.70 24.78 24.97 2,544,824 +0.30(+1.22%)
Feb 24, 2021 24.68 25.00 24.48 24.67 1,344,807 +0.10(+0.41%)
Feb 23, 2021 24.22 24.90 23.83 24.57 2,134,452 +0.03(+0.12%)
Feb 22, 2021 24.67 25.04 24.37 24.54 1,612,343 -0.13(-0.53%)
Feb 19, 2021 23.98 25.00 23.98 24.67 4,274,300 +1.00(+4.22%)
Feb 18, 2021 23.88 24.03 23.45 23.67 1,860,378 -0.27(-1.13%)
Feb 17, 2021 24.48 24.71 23.90 23.94 1,482,209 -0.82(-3.31%)
Feb 16, 2021 24.76 25.17 24.38 24.76 2,148,090 +0.05(+0.20%)
Feb 12, 2021 25.27 25.32 24.63 24.71 2,995,400 -0.77(-3.02%)
Feb 11, 2021 26.10 26.10 24.98 25.48 4,840,623 -0.53(-2.04%)
Feb 10, 2021 26.95 26.95 25.55 26.01 4,241,501 -0.32(-1.22%)
Feb 09, 2021 26.10 26.78 25.14 26.33 10,301,888 +0.18(+0.69%)
Feb 08, 2021 26.46 27.15 26.08 26.15 2,581,340 +0.10(+0.38%)
Feb 05, 2021 26.52 26.64 25.62 26.05 1,121,600 -0.15(-0.57%)
Feb 04, 2021 26.00 27.28 25.71 26.20 2,196,103 +0.28(+1.08%)
Feb 03, 2021 26.65 26.98 24.75 25.92 2,238,159 -0.58(-2.19%)
Feb 02, 2021 26.88 27.55 25.81 26.50 2,392,112 -1.05(-3.81%)
Feb 01, 2021 27.57 27.74 27.03 27.55 999,110 +0.30(+1.10%)
Jan 29, 2021 27.72 27.86 27.02 27.25 836,500 -0.65(-2.33%)
Jan 28, 2021 27.84 28.35 27.50 27.90 827,274 +0.44(+1.60%)
Jan 27, 2021 27.51 29.11 26.30 27.46 1,667,566 -0.97(-3.41%)
Jan 26, 2021 29.81 29.91 28.22 28.43 915,147 -1.12(-3.79%)
Jan 25, 2021 30.38 30.55 29.32 29.55 593,958 -0.89(-2.92%)
Jan 22, 2021 29.91 30.66 29.91 30.44 772,100 +0.13(+0.43%)
Jan 21, 2021 30.92 30.92 30.03 30.31 523,142 -0.58(-1.88%)
Jan 20, 2021 31.11 31.40 30.53 30.89 600,633 -0.15(-0.48%)
Jan 19, 2021 30.69 31.57 30.53 31.04 1,041,352 +0.97(+3.23%)
Jan 15, 2021 29.80 30.14 29.21 30.07 1,137,800 -0.27(-0.89%)
Jan 14, 2021 30.31 30.46 29.48 30.34 645,730 +0.34(+1.13%)
Jan 13, 2021 30.74 30.99 29.90 30.00 522,959 -1.00(-3.23%)
Jan 12, 2021 30.66 31.63 30.66 31.00 919,542 +0.45(+1.47%)
Jan 11, 2021 29.32 30.73 29.32 30.55 1,292,281 +0.75(+2.52%)
Jan 08, 2021 30.43 30.78 29.08 29.80 1,847,500 -0.12(-0.40%)
Jan 07, 2021 28.44 30.11 28.26 29.92 1,170,642 +1.33(+4.65%)
Jan 06, 2021 27.50 28.98 27.46 28.59 909,037 +1.57(+5.81%)
Jan 05, 2021 26.38 27.26 26.38 27.02 548,031 +0.60(+2.27%)
Jan 04, 2021 27.00 27.00 25.82 26.42 970,297 -0.56(-2.08%)
Dec 31, 2020 26.98 26.98 26.98 549,021 +0.38(+1.43%)
Dec 30, 2020 26.29 26.96 26.04 26.60 549,021 +0.39(+1.49%)
Dec 29, 2020 27.07 27.30 25.81 26.21 451,952 -0.83(-3.07%)
Dec 28, 2020 27.50 27.64 26.95 27.04 810,434 -0.17(-0.62%)
Dec 24, 2020 26.87 27.70 26.77 27.21 537,100 +0.45(+1.68%)
Dec 23, 2020 26.80 27.42 26.04 26.76 1,717,915 +0.20(+0.75%)
Dec 22, 2020 25.72 26.83 25.33 26.56 1,099,655 +1.22(+4.81%)
Dec 21, 2020 24.74 25.42 24.60 25.34 1,873,884 -0.07(-0.28%)
Dec 18, 2020 25.57 25.89 25.23 25.41 1,857,700 -0.21(-0.82%)
Dec 17, 2020 24.89 25.66 24.61 25.62 2,147,363 +1.36(+5.61%)
Dec 16, 2020 25.81 25.81 24.06 24.26 1,791,199 +0.02(+0.08%)
Dec 15, 2020 22.99 24.58 22.79 24.24 2,351,605 +1.50(+6.60%)
Dec 14, 2020 24.06 24.25 22.66 22.74 1,182,582 -1.02(-4.29%)
Dec 11, 2020 23.75 24.09 23.40 23.76 674,100 -0.25(-1.04%)
Dec 10, 2020 23.93 24.31 23.69 24.01 871,680 -0.16(-0.66%)
Dec 09, 2020 24.63 24.86 24.17 24.17 1,196,529 -0.33(-1.35%)
Dec 08, 2020 24.00 24.54 24.00 24.50 1,699,527 +0.20(+0.82%)
Dec 07, 2020 24.74 24.74 24.11 24.30 771,459 -0.11(-0.45%)
Dec 04, 2020 24.64 24.79 24.17 24.41 1,171,000 -0.02(-0.08%)
Dec 03, 2020 24.87 24.90 24.20 24.43 2,776,996 -0.09(-0.37%)
Dec 02, 2020 23.28 25.48 23.13 24.52 5,271,136 -2.05(-7.72%)
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.