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 (%)
Mar 31, 2023 49.10 49.83 49.01 49.72 2,391,564 +0.99(+2.03%)
Mar 30, 2023 48.61 49.00 48.54 48.73 782,925 +0.46(+0.95%)
Mar 29, 2023 48.14 48.39 47.72 48.27 1,241,520 +0.79(+1.66%)
Mar 28, 2023 47.17 47.90 47.17 47.48 1,399,146 +0.27(+0.57%)
Mar 27, 2023 47.30 47.51 46.97 47.21 1,295,836 +0.38(+0.81%)
Mar 24, 2023 45.59 46.98 45.46 46.83 1,611,083 +0.63(+1.36%)
Mar 23, 2023 46.57 47.23 45.77 46.20 908,042 -0.16(-0.35%)
Mar 22, 2023 46.66 47.56 46.33 46.36 1,369,842 -0.44(-0.94%)
Mar 21, 2023 47.21 47.50 46.43 46.80 2,334,092 +0.43(+0.93%)
Mar 20, 2023 45.49 46.52 45.25 46.37 1,939,675 +1.27(+2.82%)
Mar 17, 2023 46.01 46.01 44.63 45.10 3,337,361 -1.13(-2.44%)
Mar 16, 2023 45.38 46.55 45.25 46.23 1,450,602 +0.27(+0.59%)
Mar 15, 2023 46.65 46.75 45.39 45.96 873,190 -1.60(-3.36%)
Mar 14, 2023 47.61 48.03 46.91 47.56 675,639 +1.03(+2.21%)
Mar 13, 2023 46.24 47.16 46.00 46.53 1,298,944 -0.59(-1.25%)
Mar 10, 2023 47.68 47.92 46.59 47.12 1,022,113 -0.71(-1.48%)
Mar 09, 2023 48.29 49.07 47.64 47.83 1,675,768 -0.37(-0.77%)
Mar 08, 2023 48.34 48.69 47.88 48.20 462,020 -0.24(-0.50%)
Mar 07, 2023 49.28 49.33 48.31 48.44 506,492 -0.66(-1.34%)
Mar 06, 2023 49.10 49.68 48.98 49.10 764,332 -0.11(-0.22%)
Mar 03, 2023 48.73 49.37 48.35 49.21 923,602 +0.82(+1.69%)
Mar 02, 2023 47.62 48.52 47.32 48.39 1,060,859 +0.44(+0.92%)
Mar 01, 2023 48.47 48.81 47.88 47.95 721,833 -0.61(-1.26%)
Feb 28, 2023 48.77 49.07 48.29 48.56 1,197,852 +0.00(+0.00%)
Feb 27, 2023 48.85 49.00 48.24 48.56 1,458,530 +0.07(+0.14%)
Feb 24, 2023 48.08 48.72 47.90 48.49 1,309,752 -0.40(-0.82%)
Feb 23, 2023 49.05 49.28 48.22 48.89 1,216,863 +0.09(+0.18%)
Feb 22, 2023 49.06 49.24 48.54 48.80 1,712,825 -0.10(-0.20%)
Feb 21, 2023 49.79 49.95 48.84 48.90 1,062,742 -1.66(-3.28%)
Feb 17, 2023 50.04 50.56 49.64 50.56 1,017,935 +0.61(+1.22%)
Feb 16, 2023 50.02 50.57 49.52 49.95 1,252,551 -0.77(-1.52%)
Feb 15, 2023 50.10 50.78 50.01 50.72 743,148 +0.33(+0.65%)
Feb 14, 2023 50.40 50.53 49.60 50.39 1,821,065 +0.17(+0.34%)
Feb 13, 2023 50.06 50.59 49.89 50.22 1,663,995 +0.43(+0.86%)
Feb 10, 2023 49.58 50.00 49.36 49.79 1,344,881 -0.01(-0.02%)
Feb 09, 2023 49.83 51.20 49.63 49.80 1,226,277 -0.09(-0.18%)
Feb 08, 2023 50.00 50.58 49.66 49.89 1,103,822 -0.63(-1.25%)
Feb 07, 2023 50.85 51.35 48.84 50.52 3,135,369 +1.85(+3.80%)
Feb 06, 2023 48.71 49.04 48.29 48.67 1,811,551 -0.59(-1.20%)
Feb 03, 2023 49.27 49.85 49.10 49.26 2,467,156 -0.36(-0.73%)
Feb 02, 2023 49.76 49.89 48.67 49.62 1,740,988 +0.59(+1.20%)
Feb 01, 2023 47.86 49.50 47.56 49.03 3,220,358 +0.52(+1.07%)
Jan 31, 2023 47.12 48.60 46.99 48.51 2,436,993 +1.28(+2.71%)
Jan 30, 2023 47.25 47.82 47.11 47.23 2,827,000 -0.55(-1.15%)
Jan 27, 2023 47.16 48.28 47.03 47.78 2,600,083 +0.46(+0.97%)
Jan 26, 2023 48.32 48.50 46.95 47.32 4,407,036 -0.57(-1.19%)
Jan 25, 2023 47.61 48.30 47.27 47.89 4,218,180 -0.44(-0.91%)
Jan 24, 2023 47.52 48.92 47.02 48.33 5,462,109 +1.05(+2.22%)
Jan 23, 2023 46.25 47.53 44.82 47.28 18,485,164 +6.25(+15.23%)
Jan 20, 2023 40.46 41.05 39.81 41.03 773,224 +0.82(+2.04%)
Jan 19, 2023 40.96 41.03 40.17 40.21 662,385 -0.99(-2.40%)
Jan 18, 2023 41.90 42.24 41.11 41.20 378,405 -0.62(-1.48%)
Jan 17, 2023 42.66 42.85 41.73 41.82 430,520 -0.91(-2.13%)
Jan 13, 2023 42.05 42.79 41.98 42.73 548,132 +0.26(+0.61%)
Jan 12, 2023 42.34 42.81 41.78 42.47 446,241 +0.46(+1.09%)
Jan 11, 2023 40.73 42.05 40.55 42.01 526,751 +1.68(+4.17%)
Jan 10, 2023 39.49 40.33 39.33 40.33 449,291 +0.61(+1.54%)
Jan 09, 2023 40.69 41.12 39.71 39.72 344,145 -0.38(-0.95%)
Jan 06, 2023 39.62 40.23 39.10 40.10 446,501 +1.16(+2.98%)
Jan 05, 2023 39.31 39.58 38.76 38.94 432,583 -0.69(-1.74%)
Jan 04, 2023 39.16 39.75 38.60 39.63 499,120 +0.64(+1.64%)
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.