Evoqua Water Technologies Corp (NY: AQUA )

39.28 USD +0.48 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 38.88 39.19 38.54 38.80 717,637 -0.45(-1.15%)
Oct 15, 2021 39.72 39.93 39.16 39.25 765,237 +0.08(+0.20%)
Oct 14, 2021 38.18 39.17 38.15 39.17 595,218 +1.47(+3.90%)
Oct 13, 2021 37.76 37.84 37.12 37.70 563,096 +0.19(+0.51%)
Oct 12, 2021 37.33 37.87 37.19 37.51 538,927 +0.19(+0.51%)
Oct 11, 2021 37.50 37.93 37.22 37.32 521,247 -0.19(-0.51%)
Oct 08, 2021 38.57 38.72 37.47 37.51 460,345 -0.91(-2.37%)
Oct 07, 2021 38.06 38.94 38.06 38.42 634,973 +0.64(+1.69%)
Oct 06, 2021 38.01 38.42 36.88 37.78 533,944 -0.73(-1.90%)
Oct 05, 2021 38.01 38.52 37.55 38.51 758,682 +0.71(+1.88%)
Oct 04, 2021 37.99 38.12 37.03 37.80 687,192 -0.29(-0.76%)
Oct 01, 2021 37.83 38.50 37.30 38.09 828,738 +0.53(+1.41%)
Sep 30, 2021 39.02 39.29 37.56 37.56 753,288 -1.26(-3.25%)
Sep 29, 2021 38.15 38.96 37.79 38.82 545,414 +0.98(+2.59%)
Sep 28, 2021 39.73 39.74 37.71 37.84 1,416,402 -2.20(-5.49%)
Sep 27, 2021 39.40 40.51 39.40 40.04 691,034 +0.63(+1.60%)
Sep 24, 2021 39.50 40.21 39.41 39.41 579,626 -0.29(-0.73%)
Sep 23, 2021 39.22 39.99 39.20 39.70 891,413 +0.65(+1.66%)
Sep 22, 2021 38.83 39.54 38.68 39.05 930,924 +0.58(+1.51%)
Sep 21, 2021 38.21 38.80 37.90 38.47 669,741 +0.45(+1.18%)
Sep 20, 2021 37.13 38.10 36.80 38.02 920,170 +0.04(+0.11%)
Sep 17, 2021 37.52 38.06 37.03 37.98 2,518,222 +0.84(+2.26%)
Sep 16, 2021 37.71 37.71 37.11 37.14 1,158,233 -0.52(-1.38%)
Sep 15, 2021 37.57 37.81 37.08 37.66 588,298 +0.16(+0.43%)
Sep 14, 2021 38.09 38.29 37.42 37.50 584,295 -0.40(-1.06%)
Sep 13, 2021 38.22 38.38 37.51 37.90 606,865 -0.01(-0.03%)
Sep 10, 2021 38.33 38.56 37.88 37.91 567,965 -0.17(-0.45%)
Sep 09, 2021 37.78 38.45 37.67 38.08 1,033,227 +0.23(+0.61%)
Sep 08, 2021 37.59 38.13 37.37 37.85 707,191 +0.03(+0.08%)
Sep 07, 2021 38.50 38.59 37.77 37.82 1,055,015 -0.80(-2.07%)
Sep 03, 2021 39.06 39.36 38.53 38.62 468,757 -0.57(-1.45%)
Sep 02, 2021 39.09 39.36 38.66 39.19 646,723 +0.43(+1.11%)
Sep 01, 2021 39.15 39.36 38.61 38.76 604,149 -0.16(-0.41%)
Aug 31, 2021 39.35 39.64 38.77 38.92 720,436 -0.47(-1.19%)
Aug 30, 2021 39.91 39.95 39.31 39.39 503,658 -0.05(-0.13%)
Aug 27, 2021 38.21 39.61 38.08 39.44 1,110,968 +1.52(+4.01%)
Aug 26, 2021 38.59 38.68 37.83 37.92 686,137 -0.63(-1.63%)
Aug 25, 2021 38.76 38.89 38.53 38.55 579,746 -0.04(-0.10%)
Aug 24, 2021 38.64 38.80 38.34 38.59 779,294 +0.25(+0.65%)
Aug 23, 2021 38.85 39.15 38.24 38.34 809,172 -0.17(-0.44%)
Aug 20, 2021 38.07 38.62 38.02 38.51 604,254 +0.47(+1.24%)
Aug 19, 2021 37.05 38.07 37.00 38.04 693,450 +0.61(+1.63%)
Aug 18, 2021 37.63 38.06 37.39 37.43 511,082 -0.30(-0.80%)
Aug 17, 2021 37.87 37.87 37.22 37.73 1,207,148 -0.41(-1.07%)
Aug 16, 2021 37.98 38.23 37.67 38.14 577,258 +0.12(+0.32%)
Aug 13, 2021 37.73 38.15 37.57 38.02 430,190 +0.07(+0.18%)
Aug 12, 2021 38.10 38.55 37.59 37.95 886,829 +0.02(+0.05%)
Aug 11, 2021 37.56 38.08 37.39 37.93 1,206,115 +0.63(+1.69%)
Aug 10, 2021 36.94 37.56 36.57 37.30 1,069,995 +0.42(+1.14%)
Aug 09, 2021 36.07 36.88 35.72 36.88 519,260 +0.77(+2.13%)
Aug 06, 2021 36.46 36.95 36.09 36.11 1,182,788 -0.24(-0.66%)
Aug 05, 2021 35.61 36.36 35.53 36.35 631,806 +0.73(+2.05%)
Aug 04, 2021 34.60 35.67 33.75 35.62 966,650 +0.64(+1.83%)
Aug 03, 2021 33.36 35.59 32.80 34.98 1,696,281 +1.84(+5.55%)
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.