Evoqua Water Technologies Corp (NY: AQUA )

47.78 USD +0.75 (+1.61%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 46.45 47.15 45.68 47.03 936,439 +1.22(+2.66%)
Nov 26, 2021 45.65 46.45 45.02 45.81 608,688 -0.69(-1.48%)
Nov 24, 2021 46.49 46.84 46.12 46.50 676,880 -0.21(-0.45%)
Nov 23, 2021 46.71 47.12 45.94 46.71 794,340 -0.32(-0.68%)
Nov 22, 2021 49.20 49.38 47.02 47.03 961,301 -1.68(-3.45%)
Nov 19, 2021 48.51 48.97 48.10 48.71 1,123,712 +0.07(+0.14%)
Nov 18, 2021 48.12 48.66 47.70 48.64 1,128,626 +0.81(+1.69%)
Nov 17, 2021 46.68 47.98 46.34 47.83 1,135,360 +1.19(+2.55%)
Nov 16, 2021 42.07 47.20 42.07 46.64 1,756,240 +3.83(+8.95%)
Nov 15, 2021 45.45 45.54 42.65 42.81 2,152,675 -2.56(-5.64%)
Nov 12, 2021 45.04 45.37 44.46 45.37 827,177 +0.55(+1.23%)
Nov 11, 2021 45.27 45.42 44.67 44.82 627,071 -0.33(-0.73%)
Nov 10, 2021 44.62 45.28 45.15 963,352 +0.00(+0.00%)
Nov 09, 2021 44.25 45.23 43.78 45.15 1,188,750 +1.02(+2.31%)
Nov 08, 2021 43.03 44.14 43.03 44.13 735,481 +1.06(+2.46%)
Nov 05, 2021 43.24 43.67 42.79 43.07 605,739 +0.41(+0.96%)
Nov 04, 2021 42.28 42.98 42.10 42.66 696,988 +0.66(+1.57%)
Nov 03, 2021 42.33 42.62 40.98 42.00 1,245,404 -0.78(-1.82%)
Nov 02, 2021 42.47 43.02 42.21 42.78 718,830 +0.30(+0.71%)
Nov 01, 2021 42.17 42.74 42.24 42.48 730,217 +0.65(+1.55%)
Oct 29, 2021 40.65 41.93 40.65 41.83 863,785 +0.98(+2.40%)
Oct 28, 2021 40.32 40.88 40.19 40.85 656,323 +0.78(+1.95%)
Oct 27, 2021 41.30 41.44 40.03 40.07 775,557 -1.29(-3.12%)
Oct 26, 2021 42.15 41.36 715,799 -0.58(-1.38%)
Oct 25, 2021 40.99 42.29 40.96 41.94 1,144,490 +1.00(+2.44%)
Oct 22, 2021 40.85 41.38 40.85 40.94 804,101 +0.23(+0.56%)
Oct 21, 2021 39.47 40.77 39.43 40.71 902,107 +1.07(+2.70%)
Oct 20, 2021 39.43 39.81 38.98 39.64 677,799 +0.36(+0.92%)
Oct 19, 2021 39.01 39.29 38.50 39.28 443,685 +0.48(+1.24%)
Oct 18, 2021 38.88 39.19 38.54 38.80 717,637 -0.45(-1.15%)
Oct 15, 2021 39.72 39.93 39.16 39.25 765,237 +0.08(+0.20%)
Oct 14, 2021 38.18 39.17 38.15 39.17 595,218 +1.47(+3.90%)
Oct 13, 2021 37.76 37.84 37.12 37.70 563,096 +0.19(+0.51%)
Oct 12, 2021 37.33 37.87 37.19 37.51 538,927 +0.19(+0.51%)
Oct 11, 2021 37.50 37.93 37.22 37.32 521,247 -0.19(-0.51%)
Oct 08, 2021 38.57 38.72 37.47 37.51 460,345 -0.91(-2.37%)
Oct 07, 2021 38.06 38.94 38.06 38.42 634,973 +0.64(+1.69%)
Oct 06, 2021 38.01 38.42 36.88 37.78 533,944 -0.73(-1.90%)
Oct 05, 2021 38.01 38.52 37.55 38.51 758,682 +0.71(+1.88%)
Oct 04, 2021 37.99 38.12 37.03 37.80 687,192 -0.29(-0.76%)
Oct 01, 2021 37.83 38.50 37.30 38.09 828,738 +0.53(+1.41%)
Sep 30, 2021 39.02 39.29 37.56 37.56 753,288 -1.26(-3.25%)
Sep 29, 2021 38.15 38.96 37.79 38.82 545,414 +0.98(+2.59%)
Sep 28, 2021 39.73 39.74 37.71 37.84 1,416,402 -2.20(-5.49%)
Sep 27, 2021 39.40 40.51 39.40 40.04 691,034 +0.63(+1.60%)
Sep 24, 2021 39.50 40.21 39.41 39.41 579,626 -0.29(-0.73%)
Sep 23, 2021 39.22 39.99 39.20 39.70 891,413 +0.65(+1.66%)
Sep 22, 2021 38.83 39.54 38.68 39.05 930,924 +0.58(+1.51%)
Sep 21, 2021 38.21 38.80 37.90 38.47 669,741 +0.45(+1.18%)
Sep 20, 2021 37.13 38.10 36.80 38.02 920,170 +0.04(+0.11%)
Sep 17, 2021 37.52 38.06 37.03 37.98 2,518,222 +0.84(+2.26%)
Sep 16, 2021 37.71 37.71 37.11 37.14 1,158,233 -0.52(-1.38%)
Sep 15, 2021 37.57 37.81 37.08 37.66 588,298 +0.16(+0.43%)
Sep 14, 2021 38.09 38.29 37.42 37.50 584,295 -0.40(-1.06%)
Sep 13, 2021 38.22 38.38 37.51 37.90 606,865 -0.01(-0.03%)
Sep 10, 2021 38.33 38.56 37.88 37.91 567,965 -0.17(-0.45%)
Sep 09, 2021 37.78 38.45 37.67 38.08 1,033,227 +0.23(+0.61%)
Sep 08, 2021 37.59 38.13 37.37 37.85 707,191 +0.03(+0.08%)
Sep 07, 2021 38.50 38.59 37.77 37.82 1,055,015 -0.80(-2.07%)
Sep 03, 2021 39.06 39.36 38.53 38.62 468,757 -0.57(-1.45%)
Sep 02, 2021 39.09 39.36 38.66 39.19 646,723 +0.43(+1.11%)
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.