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 (%)
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 32.91 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 32.41 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%)
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.