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 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 32.41 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%)
Jun 01, 2021 31.38 31.91 31.14 31.50 715,183 +0.38(+1.22%)
May 28, 2021 31.30 31.40 30.90 31.12 532,336 -0.02(-0.06%)
May 27, 2021 31.31 31.63 30.85 31.14 783,944 +0.21(+0.68%)
May 26, 2021 30.43 31.03 30.08 30.93 778,734 +0.82(+2.72%)
May 25, 2021 30.26 30.87 30.06 30.11 839,063 -0.12(-0.40%)
May 24, 2021 30.17 30.32 29.56 30.23 784,102 +0.16(+0.53%)
May 21, 2021 29.40 30.20 29.25 30.07 1,397,349 +1.26(+4.37%)
May 20, 2021 28.64 28.84 28.47 28.81 408,038 +0.30(+1.05%)
May 19, 2021 27.98 28.57 27.75 28.51 699,370 -0.06(-0.21%)
May 18, 2021 29.11 29.21 28.50 28.57 518,354 -0.46(-1.58%)
May 17, 2021 28.83 29.05 28.45 29.03 568,670 -0.08(-0.27%)
May 14, 2021 28.91 29.17 28.67 29.11 816,256 +0.62(+2.18%)
May 13, 2021 28.05 28.71 28.05 28.49 539,193 +0.50(+1.79%)
May 12, 2021 28.87 28.98 27.89 27.99 888,551 -1.19(-4.08%)
May 11, 2021 28.92 29.56 28.62 29.18 965,308 -0.42(-1.42%)
May 10, 2021 29.41 29.99 29.07 29.60 1,054,012 +0.29(+0.99%)
May 07, 2021 28.58 29.39 28.37 29.31 859,932 +0.88(+3.10%)
May 06, 2021 28.10 28.43 27.75 28.43 924,692 +0.92(+3.34%)
May 05, 2021 27.79 28.53 27.05 27.51 1,334,932 -1.12(-3.91%)
May 04, 2021 28.71 28.76 28.18 28.63 884,801 +0.02(+0.07%)
May 03, 2021 28.93 29.07 28.48 28.61 1,053,876 +0.03(+0.10%)
Apr 30, 2021 28.58 28.90 28.41 28.58 1,068,200 -0.42(-1.45%)
Apr 29, 2021 29.50 29.74 28.61 29.00 631,713 -0.51(-1.73%)
Apr 28, 2021 28.93 29.75 28.82 29.51 1,137,110 +0.44(+1.51%)
Apr 27, 2021 28.52 29.15 28.42 29.07 976,125 +0.56(+1.96%)
Apr 26, 2021 28.91 29.05 28.43 28.51 453,459 +0.01(+0.04%)
Apr 23, 2021 28.43 28.62 28.17 28.50 613,400 +0.27(+0.96%)
Apr 22, 2021 28.44 28.94 28.17 28.23 712,820 -0.02(-0.07%)
Apr 21, 2021 28.32 28.60 27.97 28.25 913,511 -0.11(-0.39%)
Apr 20, 2021 28.76 28.87 28.00 28.36 921,281 -0.27(-0.94%)
Apr 19, 2021 28.56 28.69 28.23 28.63 1,367,926 -0.05(-0.17%)
Apr 16, 2021 28.77 29.20 28.63 28.68 2,093,600 +0.17(+0.60%)
Apr 15, 2021 27.99 28.54 27.93 28.51 1,144,114 +0.51(+1.82%)
Apr 14, 2021 27.93 28.33 27.89 28.00 710,013 +0.17(+0.61%)
Apr 13, 2021 27.75 28.05 27.33 27.83 810,137 -0.06(-0.22%)
Apr 12, 2021 27.53 27.92 27.44 27.89 590,893 +0.35(+1.27%)
Apr 09, 2021 27.32 27.64 27.11 27.54 729,300 +0.43(+1.59%)
Apr 08, 2021 27.00 27.21 26.57 27.11 760,174 +0.27(+1.01%)
Apr 07, 2021 27.53 27.55 26.71 26.84 1,156,444 -0.70(-2.54%)
Apr 06, 2021 27.39 28.75 27.39 27.54 1,436,547 +0.03(+0.11%)
Apr 05, 2021 27.87 27.88 27.34 27.51 1,112,255 +0.23(+0.84%)
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.