Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquaventure Holdings Ltd (NY: WAAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.08 19.45 18.91 19.43 168,127 +0.44(+2.32%)
Sep 27, 2019 18.56 19.02 18.48 18.99 134,000 +0.50(+2.70%)
Sep 26, 2019 18.43 18.56 18.19 18.49 58,127 +0.06(+0.33%)
Sep 25, 2019 18.40 18.49 18.12 18.43 147,903 +0.04(+0.22%)
Sep 24, 2019 18.34 18.66 18.13 18.39 166,189 +0.02(+0.11%)
Sep 23, 2019 18.59 18.67 18.25 18.37 118,208 -0.33(-1.76%)
Sep 20, 2019 20.00 20.02 18.50 18.70 781,100 -1.47(-7.29%)
Sep 19, 2019 19.93 20.36 19.91 20.17 126,615 +0.24(+1.20%)
Sep 18, 2019 19.92 20.13 19.74 19.93 89,274 +0.10(+0.50%)
Sep 17, 2019 19.74 19.98 19.55 19.83 132,066 +0.09(+0.46%)
Sep 16, 2019 20.00 20.40 19.72 19.74 137,160 -0.37(-1.84%)
Sep 13, 2019 19.64 20.37 19.64 20.11 230,900 +0.71(+3.66%)
Sep 12, 2019 19.06 19.43 18.85 19.40 131,393 +0.47(+2.48%)
Sep 11, 2019 18.44 18.96 18.44 18.93 91,267 +0.54(+2.94%)
Sep 10, 2019 17.98 18.69 17.89 18.39 121,712 +0.36(+2.00%)
Sep 09, 2019 17.75 18.07 17.63 18.03 72,534 +0.29(+1.63%)
Sep 06, 2019 17.57 17.81 17.54 17.74 49,200 +0.21(+1.20%)
Sep 05, 2019 17.54 17.68 17.38 17.53 58,128 +0.03(+0.17%)
Sep 04, 2019 17.58 17.77 17.41 17.50 90,145 +0.03(+0.17%)
Sep 03, 2019 17.68 17.73 17.35 17.47 69,380 -0.21(-1.19%)
Aug 30, 2019 17.74 17.76 17.58 17.68 59,500 +0.05(+0.28%)
Aug 29, 2019 17.70 17.86 17.54 17.63 54,179 +0.10(+0.57%)
Aug 28, 2019 17.30 17.60 17.24 17.53 74,579 +0.23(+1.33%)
Aug 27, 2019 17.74 17.83 17.25 17.30 140,471 -0.31(-1.76%)
Aug 26, 2019 17.33 17.73 17.15 17.61 123,942 +0.41(+2.38%)
Aug 23, 2019 17.76 17.88 17.16 17.20 90,300 -0.52(-2.93%)
Aug 22, 2019 17.90 17.95 17.59 17.72 64,727 -0.13(-0.73%)
Aug 21, 2019 18.01 18.05 17.59 17.85 74,064 +0.01(+0.06%)
Aug 20, 2019 17.70 18.07 17.44 17.84 99,953 +0.14(+0.79%)
Aug 19, 2019 17.36 17.76 17.19 17.70 101,446 +0.52(+3.03%)
Aug 16, 2019 17.52 17.53 17.00 17.18 273,200 -0.33(-1.88%)
Aug 15, 2019 17.79 17.97 17.44 17.51 121,928 -0.20(-1.13%)
Aug 14, 2019 18.20 18.20 17.68 17.71 104,922 -0.51(-2.80%)
Aug 13, 2019 18.31 18.46 18.11 18.22 95,559 -0.09(-0.49%)
Aug 12, 2019 18.33 18.41 17.96 18.31 189,245 -0.03(-0.16%)
Aug 09, 2019 18.44 18.69 17.67 18.34 209,900 -0.14(-0.76%)
Aug 08, 2019 17.61 19.25 17.61 18.48 195,794 +1.16(+6.70%)
Aug 07, 2019 17.63 18.87 17.21 17.32 516,338 +0.42(+2.49%)
Aug 06, 2019 16.47 16.92 16.08 16.90 175,468 +0.52(+3.17%)
Aug 05, 2019 17.13 17.13 16.11 16.38 187,544 -0.79(-4.60%)
Aug 02, 2019 17.00 17.24 16.79 17.17 152,900 +0.10(+0.59%)
Aug 01, 2019 17.14 17.47 17.00 17.07 120,891 -0.16(-0.93%)
Jul 31, 2019 17.11 17.45 16.95 17.23 144,158 +0.15(+0.88%)
Jul 30, 2019 17.17 17.23 17.00 17.08 84,014 -0.17(-0.99%)
Jul 29, 2019 17.23 17.28 16.98 17.25 99,455 +0.00(+0.00%)
Jul 26, 2019 17.74 17.76 17.21 17.25 79,300 -0.45(-2.54%)
Jul 25, 2019 17.63 17.94 17.52 17.70 160,888 +0.14(+0.80%)
Jul 24, 2019 17.21 17.80 17.04 17.56 196,616 +0.36(+2.09%)
Jul 23, 2019 17.46 17.46 17.03 17.20 86,664 -0.19(-1.09%)
Jul 22, 2019 18.38 18.45 17.16 17.39 209,339 -0.95(-5.18%)
Jul 19, 2019 19.59 19.64 18.33 18.34 428,000 -1.25(-6.38%)
Jul 18, 2019 18.40 19.62 18.26 19.59 265,589 +1.19(+6.47%)
Jul 17, 2019 18.15 18.45 17.97 18.40 254,635 +0.22(+1.21%)
Jul 16, 2019 18.21 18.32 18.00 18.18 516,950 -0.03(-0.16%)
Jul 15, 2019 18.29 18.42 18.09 18.21 248,539 -0.04(-0.22%)
Jul 12, 2019 18.34 18.72 18.23 18.25 291,200 -0.10(-0.54%)
Jul 11, 2019 17.98 18.76 17.75 18.35 3,425,553 +1.47(+8.71%)
Jul 10, 2019 16.90 17.07 16.51 16.88 462,229 -0.19(-1.11%)
Jul 09, 2019 17.32 17.50 16.59 17.07 581,255 -1.77(-9.39%)
Jul 08, 2019 19.04 19.16 18.84 18.84 62,022 -0.20(-1.05%)
Jul 05, 2019 19.34 19.35 18.90 19.04 55,400 -0.32(-1.65%)
Jul 03, 2019 19.36 19.61 19.11 19.36 50,400 +0.01(+0.05%)
Jul 02, 2019 19.91 19.91 19.13 19.35 86,387 -0.57(-2.86%)
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.