Evoqua Water Technologies Corp (NY: AQUA )

36.21 -0.05 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 36.63 36.73 35.27 36.21 761,523 -0.05(-0.14%)
May 19, 2022 35.01 36.80 35.01 36.26 870,796 +0.90(+2.55%)
May 18, 2022 35.86 36.02 34.96 35.36 788,402 -0.99(-2.72%)
May 17, 2022 36.09 36.56 35.57 36.35 1,106,625 +1.08(+3.06%)
May 16, 2022 35.21 35.54 34.34 35.27 697,090 -0.31(-0.87%)
May 13, 2022 35.52 36.09 35.43 35.58 937,349 +0.64(+1.83%)
May 12, 2022 34.51 35.82 34.16 34.94 973,242 +0.07(+0.20%)
May 11, 2022 34.68 35.94 34.29 34.87 1,128,642 -0.04(-0.11%)
May 10, 2022 35.20 35.84 33.90 34.91 1,564,727 +0.14(+0.40%)
May 09, 2022 37.47 37.83 34.63 34.77 2,175,269 -3.90(-10.09%)
May 06, 2022 39.92 40.21 38.27 38.67 1,214,258 -1.60(-3.97%)
May 05, 2022 41.49 42.18 39.60 40.27 1,837,650 -2.03(-4.80%)
May 04, 2022 39.73 42.61 39.14 42.30 1,491,215 +1.99(+4.94%)
May 03, 2022 40.75 42.00 38.66 40.31 1,878,945 -1.98(-4.68%)
May 02, 2022 41.64 42.49 41.08 42.29 1,060,618 +0.60(+1.44%)
Apr 29, 2022 42.35 43.08 41.59 41.69 693,232 -0.91(-2.14%)
Apr 28, 2022 42.75 43.17 41.33 42.60 603,610 +0.60(+1.43%)
Apr 27, 2022 41.83 42.49 41.57 42.00 986,376 +0.17(+0.41%)
Apr 26, 2022 42.68 42.93 41.68 41.83 799,881 -1.44(-3.33%)
Apr 25, 2022 42.53 43.27 42.06 43.27 568,645 +0.44(+1.03%)
Apr 22, 2022 43.92 44.15 42.39 42.83 652,152 -1.18(-2.68%)
Apr 21, 2022 45.01 45.30 43.60 44.01 577,400 -0.71(-1.59%)
Apr 20, 2022 45.38 45.51 44.67 44.72 615,624 +0.07(+0.16%)
Apr 19, 2022 44.00 45.04 43.90 44.65 467,352 +0.97(+2.22%)
Apr 18, 2022 43.54 44.17 43.44 43.68 474,285 -0.10(-0.23%)
Apr 14, 2022 44.88 44.88 43.65 43.78 643,166 -0.77(-1.73%)
Apr 13, 2022 45.08 45.42 44.31 44.55 681,342 -0.62(-1.37%)
Apr 12, 2022 45.39 46.03 44.84 45.17 741,298 +0.19(+0.42%)
Apr 11, 2022 44.81 45.30 44.30 44.98 915,420 -0.01(-0.02%)
Apr 08, 2022 43.88 45.53 43.69 44.99 827,052 +1.02(+2.32%)
Apr 07, 2022 43.28 44.16 42.94 43.97 783,177 +0.74(+1.71%)
Apr 06, 2022 43.55 43.77 42.01 43.23 1,537,597 -1.37(-3.07%)
Apr 05, 2022 47.29 47.70 44.31 44.60 1,561,547 -2.76(-5.83%)
Apr 04, 2022 47.14 48.05 46.66 47.36 633,536 +0.34(+0.72%)
Apr 01, 2022 47.11 47.65 46.35 47.02 951,218 +0.04(+0.09%)
Mar 31, 2022 47.50 48.04 46.66 46.98 1,618,484 -0.63(-1.32%)
Mar 30, 2022 45.91 47.68 45.53 47.61 1,532,458 +1.47(+3.19%)
Mar 29, 2022 45.86 46.42 45.74 46.14 756,886 +0.90(+1.99%)
Mar 28, 2022 45.81 46.30 44.88 45.24 744,999 -0.49(-1.07%)
Mar 25, 2022 45.61 46.46 45.42 45.73 739,376 +0.33(+0.73%)
Mar 24, 2022 44.80 45.41 44.41 45.40 468,230 +0.85(+1.91%)
Mar 23, 2022 45.28 45.51 44.51 44.55 634,392 -0.99(-2.17%)
Mar 22, 2022 45.02 45.83 44.60 45.54 972,068 +0.97(+2.18%)
Mar 21, 2022 45.24 45.47 44.12 44.57 577,858 -1.02(-2.24%)
Mar 18, 2022 45.99 45.99 44.76 45.59 1,240,985 -0.28(-0.61%)
Mar 17, 2022 44.61 45.87 44.51 45.87 593,976 +0.96(+2.14%)
Mar 16, 2022 43.52 45.50 43.52 44.91 902,967 +1.57(+3.62%)
Mar 15, 2022 41.89 43.61 41.73 43.34 592,305 +1.90(+4.58%)
Mar 14, 2022 42.21 42.69 41.14 41.44 460,973 -0.57(-1.36%)
Mar 11, 2022 42.39 43.03 42.01 42.01 575,639 -0.22(-0.52%)
Mar 10, 2022 42.84 42.90 41.34 42.23 552,134 -1.46(-3.34%)
Mar 09, 2022 42.83 44.81 42.83 43.69 757,603 +1.69(+4.02%)
Mar 08, 2022 41.95 43.01 41.74 42.00 694,966 +0.05(+0.12%)
Mar 07, 2022 42.68 42.68 41.28 41.95 892,905 -0.72(-1.69%)
Mar 04, 2022 43.00 43.50 42.00 42.67 516,788 -0.85(-1.95%)
Mar 03, 2022 44.19 44.73 43.15 43.52 615,425 -0.10(-0.23%)
Mar 02, 2022 42.81 43.78 42.34 43.62 485,047 +1.33(+3.14%)
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.