Evoqua Water Technologies Corp (NY: AQUA )

31.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 30.69 31.57 30.53 31.04 1,041,352 +0.97(+3.23%)
Jan 15, 2021 29.80 30.14 29.21 30.07 1,137,800 -0.27(-0.89%)
Jan 14, 2021 30.31 30.46 29.48 30.34 645,730 +0.34(+1.13%)
Jan 13, 2021 30.74 30.99 29.90 30.00 522,959 -1.00(-3.23%)
Jan 12, 2021 30.66 31.63 30.66 31.00 919,542 +0.45(+1.47%)
Jan 11, 2021 29.32 30.73 29.32 30.55 1,292,281 +0.75(+2.52%)
Jan 08, 2021 30.43 30.78 29.08 29.80 1,847,500 -0.12(-0.40%)
Jan 07, 2021 28.44 30.11 28.26 29.92 1,170,642 +1.33(+4.65%)
Jan 06, 2021 27.50 28.98 27.46 28.59 909,037 +1.57(+5.81%)
Jan 05, 2021 26.38 27.26 26.38 27.02 548,031 +0.60(+2.27%)
Jan 04, 2021 27.00 27.00 25.82 26.42 970,297 -0.56(-2.08%)
Dec 31, 2020 26.98 26.98 26.98 549,021 +0.38(+1.43%)
Dec 30, 2020 26.29 26.96 26.04 26.60 549,021 +0.39(+1.49%)
Dec 29, 2020 27.07 27.30 25.81 26.21 451,952 -0.83(-3.07%)
Dec 28, 2020 27.50 27.64 26.95 27.04 810,434 -0.17(-0.62%)
Dec 24, 2020 26.87 27.70 26.77 27.21 537,100 +0.45(+1.68%)
Dec 23, 2020 26.80 27.42 26.04 26.76 1,717,915 +0.20(+0.75%)
Dec 22, 2020 25.72 26.83 25.33 26.56 1,099,655 +1.22(+4.81%)
Dec 21, 2020 24.74 25.42 24.60 25.34 1,873,884 -0.07(-0.28%)
Dec 18, 2020 25.57 25.89 25.23 25.41 1,857,700 -0.21(-0.82%)
Dec 17, 2020 24.89 25.66 24.61 25.62 2,147,363 +1.36(+5.61%)
Dec 16, 2020 25.81 25.81 24.06 24.26 1,791,199 +0.02(+0.08%)
Dec 15, 2020 22.99 24.58 22.79 24.24 2,351,605 +1.50(+6.60%)
Dec 14, 2020 24.06 24.25 22.66 22.74 1,182,582 -1.02(-4.29%)
Dec 11, 2020 23.75 24.09 23.40 23.76 674,100 -0.25(-1.04%)
Dec 10, 2020 23.93 24.31 23.69 24.01 871,680 -0.16(-0.66%)
Dec 09, 2020 24.63 24.86 24.17 24.17 1,196,529 -0.33(-1.35%)
Dec 08, 2020 24.00 24.54 24.00 24.50 1,699,527 +0.20(+0.82%)
Dec 07, 2020 24.74 24.74 24.11 24.30 771,459 -0.11(-0.45%)
Dec 04, 2020 24.64 24.79 24.17 24.41 1,171,000 -0.02(-0.08%)
Dec 03, 2020 24.87 24.90 24.20 24.43 2,776,996 -0.09(-0.37%)
Dec 02, 2020 23.28 25.48 23.13 24.52 5,271,136 -2.05(-7.72%)
Dec 01, 2020 26.69 27.13 26.24 26.57 595,354 +0.48(+1.84%)
Nov 30, 2020 27.08 27.27 25.84 26.09 693,694 -1.21(-4.43%)
Nov 27, 2020 26.74 27.31 26.49 27.30 348,900 +0.61(+2.29%)
Nov 25, 2020 27.06 27.09 26.40 26.69 426,700 -0.34(-1.26%)
Nov 24, 2020 26.99 27.30 26.36 27.03 848,641 +0.59(+2.23%)
Nov 23, 2020 25.70 26.71 25.50 26.44 695,134 +0.99(+3.89%)
Nov 20, 2020 25.21 25.74 25.00 25.45 595,700 +0.09(+0.35%)
Nov 19, 2020 25.33 25.46 24.70 25.36 543,539 +0.07(+0.28%)
Nov 18, 2020 26.04 26.47 25.11 25.29 1,223,013 -0.61(-2.36%)
Nov 17, 2020 27.45 27.52 25.19 25.90 1,737,545 -2.46(-8.67%)
Nov 16, 2020 28.03 28.38 27.65 28.36 897,209 +1.03(+3.77%)
Nov 13, 2020 26.83 27.49 26.64 27.33 533,200 +0.59(+2.21%)
Nov 12, 2020 26.45 26.75 26.21 26.74 926,719 -0.02(-0.07%)
Nov 11, 2020 26.47 26.91 26.11 26.76 789,322 +0.29(+1.10%)
Nov 10, 2020 25.12 26.53 25.01 26.47 635,078 +1.55(+6.22%)
Nov 09, 2020 25.92 26.50 24.89 24.92 825,432 +0.79(+3.27%)
Nov 06, 2020 24.51 24.51 23.90 24.13 293,600 -0.16(-0.66%)
Nov 05, 2020 23.93 24.77 23.86 24.29 460,633 +0.66(+2.79%)
Nov 04, 2020 24.41 24.43 23.39 23.63 488,124 -1.39(-5.56%)
Nov 03, 2020 24.08 25.22 23.80 25.02 622,163 +1.53(+6.51%)
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.