Evoqua Water Technologies Corp (NY: AQUA )

38.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.35 39.64 38.77 38.92 720,436 -0.47(-1.19%)
Aug 30, 2021 39.91 39.95 39.31 39.39 503,658 -0.05(-0.13%)
Aug 27, 2021 38.21 39.61 38.08 39.44 1,110,968 +1.52(+4.01%)
Aug 26, 2021 38.59 38.68 37.83 37.92 686,137 -0.63(-1.63%)
Aug 25, 2021 38.76 38.89 38.53 38.55 579,746 -0.04(-0.10%)
Aug 24, 2021 38.64 38.80 38.34 38.59 779,294 +0.25(+0.65%)
Aug 23, 2021 38.85 39.15 38.24 38.34 809,172 -0.17(-0.44%)
Aug 20, 2021 38.07 38.62 38.02 38.51 604,254 +0.47(+1.24%)
Aug 19, 2021 37.05 38.07 37.00 38.04 693,450 +0.61(+1.63%)
Aug 18, 2021 37.63 38.06 37.39 37.43 511,082 -0.30(-0.80%)
Aug 17, 2021 37.87 37.87 37.22 37.73 1,207,148 -0.41(-1.07%)
Aug 16, 2021 37.98 38.23 37.67 38.14 577,258 +0.12(+0.32%)
Aug 13, 2021 37.73 38.15 37.57 38.02 430,190 +0.07(+0.18%)
Aug 12, 2021 38.10 38.55 37.59 37.95 886,829 +0.02(+0.05%)
Aug 11, 2021 37.56 38.08 37.39 37.93 1,206,115 +0.63(+1.69%)
Aug 10, 2021 36.94 37.56 36.57 37.30 1,069,995 +0.42(+1.14%)
Aug 09, 2021 36.07 36.88 35.72 36.88 519,260 +0.77(+2.13%)
Aug 06, 2021 36.46 36.95 36.09 36.11 1,182,788 -0.24(-0.66%)
Aug 05, 2021 35.61 36.36 35.53 36.35 631,806 +0.73(+2.05%)
Aug 04, 2021 34.60 35.67 33.75 35.62 966,650 +0.64(+1.83%)
Aug 03, 2021 33.36 35.59 32.80 34.98 1,696,281 +1.84(+5.55%)
Aug 02, 2021 33.09 33.75 32.97 33.14 714,421 +0.13(+0.39%)
Jul 30, 2021 33.21 33.58 32.81 33.01 772,785 -0.26(-0.78%)
Jul 29, 2021 33.33 33.67 33.03 33.27 667,626 +0.40(+1.22%)
Jul 28, 2021 32.92 33.11 32.19 32.87 654,292 +0.12(+0.37%)
Jul 27, 2021 33.05 33.05 32.27 32.75 546,501 -0.30(-0.91%)
Jul 26, 2021 33.63 33.77 32.92 33.05 771,855 +0.25(+0.76%)
Jul 23, 2021 32.68 32.82 32.21 32.80 469,802 +0.34(+1.05%)
Jul 22, 2021 32.71 32.71 32.27 32.46 612,065 -0.23(-0.70%)
Jul 21, 2021 32.31 33.13 32.31 32.69 800,658 +0.57(+1.77%)
Jul 20, 2021 31.16 32.57 31.14 32.12 1,504,656 +1.33(+4.32%)
Jul 19, 2021 30.28 31.22 30.21 30.79 589,159 -0.42(-1.35%)
Jul 16, 2021 31.52 31.73 31.15 31.21 656,255 +0.07(+0.22%)
Jul 15, 2021 31.43 31.78 30.78 31.14 1,002,626 -0.29(-0.92%)
Jul 14, 2021 32.00 32.13 31.31 31.43 786,500 -0.45(-1.41%)
Jul 13, 2021 32.50 32.54 31.86 31.88 666,273 -0.81(-2.48%)
Jul 12, 2021 32.49 32.69 32.08 32.69 639,804 -0.08(-0.24%)
Jul 09, 2021 32.40 32.90 32.21 32.77 700,456 +0.67(+2.09%)
Jul 08, 2021 32.06 32.37 31.44 32.10 1,051,507 -0.62(-1.89%)
Jul 07, 2021 32.74 33.38 32.63 32.72 547,222 -0.47(-1.42%)
Jul 06, 2021 33.43 33.43 32.65 33.19 631,520 -0.26(-0.78%)
Jul 02, 2021 33.83 33.83 33.41 33.45 445,180 -0.30(-0.89%)
Jul 01, 2021 34.00 34.05 33.57 33.75 584,816 -0.03(-0.09%)
Jun 30, 2021 33.10 33.95 33.10 33.78 1,023,148 +0.49(+1.47%)
Jun 29, 2021 33.37 33.71 33.13 33.29 546,133 -0.04(-0.12%)
Jun 28, 2021 33.57 33.59 33.08 33.33 530,570 -0.15(-0.45%)
Jun 25, 2021 33.66 33.76 33.35 33.48 1,488,755 -0.03(-0.09%)
Jun 24, 2021 32.98 33.75 32.91 33.51 710,979 +0.77(+2.35%)
Jun 23, 2021 32.69 33.43 32.67 32.74 984,907 +0.05(+0.15%)
Jun 22, 2021 32.25 32.80 32.11 32.69 663,511 +0.29(+0.90%)
Jun 21, 2021 32.23 32.40 31.70 32.40 903,111 +0.49(+1.54%)
Jun 18, 2021 31.91 32.47 31.64 31.91 2,443,951 -0.73(-2.24%)
Jun 17, 2021 32.27 32.74 31.90 32.64 1,045,541 +0.20(+0.62%)
Jun 16, 2021 33.50 33.67 32.35 32.44 1,221,296 -0.87(-2.61%)
Jun 15, 2021 32.93 33.34 32.53 33.31 858,115 +0.42(+1.28%)
Jun 14, 2021 32.14 32.89 31.81 32.89 1,233,911 +0.72(+2.24%)
Jun 11, 2021 32.59 32.76 31.79 32.17 908,140 -0.37(-1.14%)
Jun 10, 2021 33.10 33.13 32.41 32.54 844,007 -0.42(-1.27%)
Jun 09, 2021 33.16 33.26 32.80 32.96 648,284 -0.27(-0.81%)
Jun 08, 2021 32.21 33.31 32.13 33.23 823,482 +1.07(+3.33%)
Jun 07, 2021 32.43 32.66 31.95 32.16 979,444 -0.19(-0.59%)
Jun 04, 2021 32.00 32.42 31.77 32.35 631,304 +0.65(+2.05%)
Jun 03, 2021 31.56 31.77 31.01 31.70 485,347 +0.04(+0.13%)
Jun 02, 2021 31.58 31.68 31.18 31.66 821,875 +0.16(+0.51%)
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.