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 (%)
Jan 31, 2023 47.12 48.60 46.99 48.51 2,436,993 +1.28(+2.71%)
Jan 30, 2023 47.25 47.82 47.11 47.23 2,827,000 -0.55(-1.15%)
Jan 27, 2023 47.16 48.28 47.03 47.78 2,600,083 +0.46(+0.97%)
Jan 26, 2023 48.32 48.50 46.95 47.32 4,407,036 -0.57(-1.19%)
Jan 25, 2023 47.61 48.30 47.27 47.89 4,218,180 -0.44(-0.91%)
Jan 24, 2023 47.52 48.92 47.02 48.33 5,462,109 +1.05(+2.22%)
Jan 23, 2023 46.25 47.53 44.82 47.28 18,485,164 +6.25(+15.23%)
Jan 20, 2023 40.46 41.05 39.81 41.03 773,224 +0.82(+2.04%)
Jan 19, 2023 40.96 41.03 40.17 40.21 662,385 -0.99(-2.40%)
Jan 18, 2023 41.90 42.24 41.11 41.20 378,405 -0.62(-1.48%)
Jan 17, 2023 42.66 42.85 41.73 41.82 430,520 -0.91(-2.13%)
Jan 13, 2023 42.05 42.79 41.98 42.73 548,132 +0.26(+0.61%)
Jan 12, 2023 42.34 42.81 41.78 42.47 446,241 +0.46(+1.09%)
Jan 11, 2023 40.73 42.05 40.55 42.01 526,751 +1.68(+4.17%)
Jan 10, 2023 39.49 40.33 39.33 40.33 449,291 +0.61(+1.54%)
Jan 09, 2023 40.69 41.12 39.71 39.72 344,145 -0.38(-0.95%)
Jan 06, 2023 39.62 40.23 39.10 40.10 446,501 +1.16(+2.98%)
Jan 05, 2023 39.31 39.58 38.76 38.94 432,583 -0.69(-1.74%)
Jan 04, 2023 39.16 39.75 38.60 39.63 499,120 +0.64(+1.64%)
Jan 03, 2023 40.19 40.39 38.56 38.99 525,194 -0.61(-1.54%)
Dec 30, 2022 39.97 40.27 39.17 39.60 826,783 -0.81(-2.00%)
Dec 29, 2022 39.63 40.89 39.49 40.41 462,119 +1.22(+3.11%)
Dec 28, 2022 40.00 40.59 39.17 39.19 390,286 -0.81(-2.03%)
Dec 27, 2022 39.81 40.43 39.49 40.00 459,665 +0.16(+0.40%)
Dec 23, 2022 39.87 40.24 39.40 39.84 483,688 +0.23(+0.58%)
Dec 22, 2022 39.92 40.06 38.82 39.61 614,675 -0.84(-2.08%)
Dec 21, 2022 39.00 40.54 39.00 40.45 846,910 +1.63(+4.20%)
Dec 20, 2022 38.78 39.40 38.25 38.82 860,161 +0.07(+0.18%)
Dec 19, 2022 40.23 40.46 38.49 38.75 727,575 -1.46(-3.63%)
Dec 16, 2022 41.12 41.57 39.92 40.21 1,391,430 -1.39(-3.34%)
Dec 15, 2022 42.28 42.36 41.47 41.60 494,941 -1.39(-3.23%)
Dec 14, 2022 43.51 44.17 42.85 42.99 470,162 -0.47(-1.08%)
Dec 13, 2022 44.55 45.40 43.07 43.46 664,016 -0.12(-0.28%)
Dec 12, 2022 42.73 43.68 42.73 43.58 861,529 +1.16(+2.73%)
Dec 09, 2022 43.29 43.48 42.41 42.42 329,734 -0.94(-2.17%)
Dec 08, 2022 43.34 43.81 43.02 43.36 275,476 +0.30(+0.70%)
Dec 07, 2022 42.90 43.58 42.50 43.06 376,513 +0.16(+0.37%)
Dec 06, 2022 43.51 43.84 42.59 42.90 357,159 -0.27(-0.63%)
Dec 05, 2022 43.43 43.67 42.83 43.17 573,682 -1.09(-2.46%)
Dec 02, 2022 43.16 44.59 43.05 44.26 437,917 +0.62(+1.42%)
Dec 01, 2022 43.99 44.30 43.28 43.64 259,251 +0.15(+0.34%)
Nov 30, 2022 42.65 43.51 41.65 43.49 763,538 +0.94(+2.21%)
Nov 29, 2022 42.86 43.03 42.41 42.55 391,290 -0.16(-0.37%)
Nov 28, 2022 43.41 43.90 42.71 42.71 643,675 -1.16(-2.64%)
Nov 25, 2022 44.00 44.33 43.64 43.87 378,841 -0.27(-0.61%)
Nov 23, 2022 44.33 44.85 43.49 44.14 411,264 +0.21(+0.48%)
Nov 22, 2022 43.31 43.93 42.82 43.93 579,755 +0.88(+2.04%)
Nov 21, 2022 43.40 43.66 42.85 43.05 557,484 -0.48(-1.10%)
Nov 18, 2022 45.40 45.40 42.86 43.53 860,770 -0.38(-0.87%)
Nov 17, 2022 44.37 44.54 42.83 43.91 838,546 -0.97(-2.16%)
Nov 16, 2022 44.24 45.17 42.95 44.88 1,220,786 +0.09(+0.20%)
Nov 15, 2022 40.94 45.18 40.16 44.79 1,736,364 +5.80(+14.88%)
Nov 14, 2022 40.00 40.21 38.99 38.99 804,654 -1.44(-3.56%)
Nov 11, 2022 40.00 41.28 39.83 40.43 688,669 +0.54(+1.35%)
Nov 10, 2022 38.73 39.90 38.49 39.89 910,891 +2.90(+7.84%)
Nov 09, 2022 38.18 38.83 36.72 36.99 747,705 -1.71(-4.42%)
Nov 08, 2022 38.52 39.03 38.05 38.70 570,666 +0.53(+1.39%)
Nov 07, 2022 38.02 38.41 37.61 38.17 472,641 +0.29(+0.77%)
Nov 04, 2022 37.77 38.19 37.23 37.88 438,896 +0.80(+2.16%)
Nov 03, 2022 36.68 37.58 36.27 37.08 358,463 -0.30(-0.80%)
Nov 02, 2022 38.99 39.53 37.33 37.38 740,121 -1.92(-4.89%)
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.