Skip to main content

Evoqua Water Technologies Corp (NY: AQUA )

49.88 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.90 14.29 13.77 14.24 597,400 +0.44(+3.19%)
Jun 27, 2019 13.22 13.81 13.22 13.80 387,474 +0.62(+4.70%)
Jun 26, 2019 12.98 13.36 12.90 13.18 263,269 +0.32(+2.49%)
Jun 25, 2019 13.08 13.25 12.80 12.86 340,312 -0.17(-1.30%)
Jun 24, 2019 13.11 13.16 12.77 13.03 464,266 -0.05(-0.38%)
Jun 21, 2019 13.04 13.24 12.75 13.08 885,900 -0.07(-0.53%)
Jun 20, 2019 13.44 13.78 13.06 13.15 678,777 -0.07(-0.53%)
Jun 19, 2019 13.39 13.39 13.05 13.22 285,024 -0.13(-0.97%)
Jun 18, 2019 12.79 13.60 12.79 13.35 489,602 +0.66(+5.20%)
Jun 17, 2019 12.84 13.00 12.56 12.69 275,745 -0.15(-1.17%)
Jun 14, 2019 12.98 12.99 12.78 12.84 321,400 -0.17(-1.31%)
Jun 13, 2019 12.82 13.18 12.82 13.01 310,633 +0.30(+2.36%)
Jun 12, 2019 12.84 12.95 12.62 12.71 209,987 -0.11(-0.86%)
Jun 11, 2019 13.31 13.51 12.73 12.82 338,105 -0.38(-2.88%)
Jun 10, 2019 12.96 13.45 12.92 13.20 373,238 +0.34(+2.64%)
Jun 07, 2019 12.62 13.09 12.62 12.86 340,100 +0.19(+1.50%)
Jun 06, 2019 12.67 12.83 12.38 12.67 224,094 -0.04(-0.31%)
Jun 05, 2019 12.56 12.74 12.26 12.71 281,664 +0.21(+1.68%)
Jun 04, 2019 11.87 12.52 11.87 12.50 315,970 +0.76(+6.47%)
Jun 03, 2019 11.75 12.05 11.54 11.74 599,258 -0.03(-0.25%)
May 31, 2019 11.65 11.91 11.63 11.77 247,500 -0.12(-1.01%)
May 30, 2019 11.92 12.06 11.74 11.89 495,603 +0.05(+0.42%)
May 29, 2019 12.22 12.28 11.76 11.84 586,989 -0.48(-3.90%)
May 28, 2019 12.21 12.39 12.14 12.32 396,629 +0.18(+1.48%)
May 24, 2019 12.20 12.31 12.13 12.14 231,600 +0.08(+0.66%)
May 23, 2019 12.05 12.11 11.86 12.06 346,488 -0.13(-1.07%)
May 22, 2019 12.33 12.43 12.15 12.19 278,952 -0.23(-1.85%)
May 21, 2019 12.33 12.52 12.28 12.42 282,473 +0.24(+1.97%)
May 20, 2019 12.12 12.28 11.96 12.18 254,333 -0.06(-0.49%)
May 17, 2019 12.32 12.50 12.19 12.24 388,100 -0.24(-1.92%)
May 16, 2019 12.26 12.67 12.21 12.48 402,118 +0.26(+2.13%)
May 15, 2019 11.90 12.31 11.75 12.22 467,586 +0.23(+1.92%)
May 14, 2019 12.06 12.22 11.69 11.99 1,098,994 -0.01(-0.08%)
May 13, 2019 12.31 12.59 11.82 12.00 1,190,424 -0.74(-5.81%)
May 10, 2019 12.24 12.99 12.00 12.74 1,481,400 -0.60(-4.50%)
May 09, 2019 13.38 13.51 13.11 13.34 509,873 -0.16(-1.19%)
May 08, 2019 13.53 13.64 13.37 13.50 354,124 -0.04(-0.30%)
May 07, 2019 13.62 13.76 13.34 13.54 361,790 -0.21(-1.53%)
May 06, 2019 13.71 13.90 13.53 13.75 402,113 -0.29(-2.07%)
May 03, 2019 13.49 14.05 13.49 14.04 700,600 +0.56(+4.15%)
May 02, 2019 13.61 13.68 13.28 13.48 512,738 -0.14(-1.03%)
May 01, 2019 13.60 13.86 13.59 13.62 675,137 +0.00(+0.00%)
Apr 30, 2019 13.72 13.74 13.41 13.62 540,066 -0.05(-0.37%)
Apr 29, 2019 13.58 13.97 13.58 13.67 509,709 +0.07(+0.51%)
Apr 26, 2019 13.03 13.64 12.97 13.60 496,700 +0.55(+4.21%)
Apr 25, 2019 13.45 13.45 13.00 13.05 659,744 -0.53(-3.90%)
Apr 24, 2019 13.72 13.95 13.57 13.58 412,604 -0.15(-1.09%)
Apr 23, 2019 14.00 14.19 13.70 13.73 456,947 -0.21(-1.51%)
Apr 22, 2019 13.60 13.99 13.52 13.94 636,005 +0.31(+2.27%)
Apr 18, 2019 13.47 13.70 13.42 13.63 667,600 +0.10(+0.74%)
Apr 17, 2019 13.84 13.92 13.31 13.53 592,351 -0.24(-1.74%)
Apr 16, 2019 13.60 13.94 13.53 13.77 517,983 +0.23(+1.70%)
Apr 15, 2019 13.71 13.72 13.50 13.54 344,151 -0.21(-1.53%)
Apr 12, 2019 13.22 13.79 13.22 13.75 384,100 +0.59(+4.48%)
Apr 11, 2019 12.92 13.31 12.83 13.16 453,167 +0.23(+1.78%)
Apr 10, 2019 12.83 13.01 12.55 12.93 314,194 +0.16(+1.25%)
Apr 09, 2019 13.42 13.54 12.65 12.77 618,706 -0.76(-5.62%)
Apr 08, 2019 13.44 13.68 13.33 13.53 503,000 +0.06(+0.45%)
Apr 05, 2019 13.22 13.48 13.20 13.47 363,900 +0.29(+2.20%)
Apr 04, 2019 13.02 13.19 12.96 13.18 435,322 +0.19(+1.46%)
Apr 03, 2019 12.95 13.03 12.84 12.99 327,047 +0.14(+1.09%)
Apr 02, 2019 12.96 13.13 12.80 12.85 397,714 -0.13(-1.00%)
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.