Evoqua Water Technologies Corp (NY: AQUA )

39.12 USD -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 38.74 39.80 38.52 39.12 1,392,075 -0.06(-0.15%)
Jan 20, 2022 38.89 40.22 37.99 39.18 1,524,287 +1.53(+4.06%)
Jan 19, 2022 38.50 38.54 37.21 37.65 1,385,181 -0.66(-1.72%)
Jan 18, 2022 37.71 38.88 37.35 38.31 1,216,997 -0.31(-0.80%)
Jan 14, 2022 38.62 0 -1.94(-4.78%)
Jan 13, 2022 41.81 41.96 40.51 40.56 468,505 -0.98(-2.36%)
Jan 12, 2022 41.74 42.58 41.40 41.54 697,537 -0.13(-0.31%)
Jan 11, 2022 41.41 41.74 40.17 41.67 949,171 +0.28(+0.68%)
Jan 10, 2022 42.24 42.24 40.30 41.39 1,106,397 -0.96(-2.27%)
Jan 07, 2022 44.25 44.48 42.33 42.35 1,217,802 -2.12(-4.77%)
Jan 06, 2022 45.35 45.83 44.32 44.47 744,764 -1.11(-2.44%)
Jan 05, 2022 47.15 47.47 45.48 45.58 760,007 -0.87(-1.87%)
Jan 04, 2022 47.31 48.31 46.13 46.45 869,632 -1.41(-2.95%)
Jan 03, 2022 46.93 48.49 45.49 47.86 1,379,536 +1.11(+2.37%)
Dec 31, 2021 46.23 47.07 46.20 46.75 205,134 +0.32(+0.69%)
Dec 30, 2021 47.23 47.68 46.42 46.43 294,995 -0.65(-1.38%)
Dec 29, 2021 46.70 47.37 46.56 47.08 318,304 +0.27(+0.58%)
Dec 28, 2021 47.11 47.39 46.52 46.81 330,031 -0.43(-0.91%)
Dec 27, 2021 46.25 47.25 45.86 47.24 676,147 +1.41(+3.08%)
Dec 23, 2021 45.94 46.29 45.60 45.83 331,894 +0.05(+0.11%)
Dec 22, 2021 45.24 45.94 44.83 45.78 511,256 +0.75(+1.67%)
Dec 21, 2021 43.52 45.08 43.20 45.03 765,920 +1.83(+4.24%)
Dec 20, 2021 43.71 43.71 42.36 43.20 798,597 -1.15(-2.59%)
Dec 17, 2021 44.27 45.56 43.18 44.35 1,250,990 -0.51(-1.14%)
Dec 16, 2021 46.52 46.88 44.29 44.86 738,334 -1.39(-3.01%)
Dec 15, 2021 45.64 46.35 44.53 46.25 613,540 +0.83(+1.83%)
Dec 14, 2021 44.87 45.81 44.67 45.42 736,411 -0.20(-0.44%)
Dec 13, 2021 46.23 46.72 45.55 45.62 510,671 -0.64(-1.38%)
Dec 10, 2021 46.79 47.02 45.89 46.26 534,248 -0.26(-0.56%)
Dec 09, 2021 47.20 47.76 46.47 46.52 502,111 -1.06(-2.23%)
Dec 08, 2021 47.75 47.83 47.06 47.58 563,955 -0.02(-0.04%)
Dec 07, 2021 47.04 47.79 46.61 47.60 593,309 +1.73(+3.77%)
Dec 06, 2021 46.05 46.43 45.30 45.87 540,951 +0.10(+0.22%)
Dec 03, 2021 46.26 46.38 44.33 45.77 715,705 -0.40(-0.87%)
Dec 02, 2021 44.05 46.59 43.97 46.17 991,539 +2.44(+5.58%)
Dec 01, 2021 46.11 46.88 43.69 43.73 952,761 -1.25(-2.78%)
Nov 30, 2021 46.96 47.85 44.77 44.98 1,040,889 -2.05(-4.36%)
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%)
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.