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 (%)
Apr 28, 2023 49.23 49.87 49.17 49.45 2,213,477 -0.13(-0.26%)
Apr 27, 2023 48.49 49.69 48.49 49.58 1,241,959 +1.40(+2.91%)
Apr 26, 2023 48.92 48.92 48.12 48.18 1,315,681 -0.94(-1.91%)
Apr 25, 2023 49.52 49.88 49.10 49.12 986,843 -0.79(-1.58%)
Apr 24, 2023 49.58 50.67 49.58 49.91 1,075,849 +0.26(+0.52%)
Apr 21, 2023 49.88 49.88 49.34 49.65 2,156,929 +0.06(+0.12%)
Apr 20, 2023 48.82 49.77 48.77 49.59 607,842 +0.18(+0.36%)
Apr 19, 2023 49.44 49.70 49.07 49.41 1,727,186 -0.23(-0.46%)
Apr 18, 2023 49.96 50.38 49.38 49.64 1,442,935 -0.20(-0.40%)
Apr 17, 2023 49.35 50.16 49.28 49.84 1,752,624 +0.10(+0.20%)
Apr 14, 2023 49.52 50.39 49.52 49.74 1,373,786 -0.08(-0.16%)
Apr 13, 2023 49.62 49.85 48.64 49.82 611,841 +0.53(+1.08%)
Apr 12, 2023 49.46 49.73 49.06 49.29 577,889 +0.34(+0.69%)
Apr 11, 2023 48.59 49.25 48.54 48.95 1,196,127 +0.57(+1.18%)
Apr 10, 2023 47.38 48.38 47.36 48.38 572,758 +0.56(+1.17%)
Apr 06, 2023 47.79 47.85 47.17 47.82 1,429,362 +0.16(+0.34%)
Apr 05, 2023 47.86 48.09 47.34 47.66 1,721,019 -0.52(-1.08%)
Apr 04, 2023 49.83 50.03 47.82 48.18 2,639,400 -1.54(-3.10%)
Apr 03, 2023 49.56 49.97 49.18 49.72 1,621,427 +0.00(+0.00%)
Mar 31, 2023 49.10 49.83 49.01 49.72 2,391,564 +0.99(+2.03%)
Mar 30, 2023 48.61 49.00 48.54 48.73 782,925 +0.46(+0.95%)
Mar 29, 2023 48.14 48.39 47.72 48.27 1,241,520 +0.79(+1.66%)
Mar 28, 2023 47.17 47.90 47.17 47.48 1,399,146 +0.27(+0.57%)
Mar 27, 2023 47.30 47.51 46.97 47.21 1,295,836 +0.38(+0.81%)
Mar 24, 2023 45.59 46.98 45.46 46.83 1,611,083 +0.63(+1.36%)
Mar 23, 2023 46.57 47.23 45.77 46.20 908,042 -0.16(-0.35%)
Mar 22, 2023 46.66 47.56 46.33 46.36 1,369,842 -0.44(-0.94%)
Mar 21, 2023 47.21 47.50 46.43 46.80 2,334,092 +0.43(+0.93%)
Mar 20, 2023 45.49 46.52 45.25 46.37 1,939,675 +1.27(+2.82%)
Mar 17, 2023 46.01 46.01 44.63 45.10 3,337,361 -1.13(-2.44%)
Mar 16, 2023 45.38 46.55 45.25 46.23 1,450,602 +0.27(+0.59%)
Mar 15, 2023 46.65 46.75 45.39 45.96 873,190 -1.60(-3.36%)
Mar 14, 2023 47.61 48.03 46.91 47.56 675,639 +1.03(+2.21%)
Mar 13, 2023 46.24 47.16 46.00 46.53 1,298,944 -0.59(-1.25%)
Mar 10, 2023 47.68 47.92 46.59 47.12 1,022,113 -0.71(-1.48%)
Mar 09, 2023 48.29 49.07 47.64 47.83 1,675,768 -0.37(-0.77%)
Mar 08, 2023 48.34 48.69 47.88 48.20 462,020 -0.24(-0.50%)
Mar 07, 2023 49.28 49.33 48.31 48.44 506,492 -0.66(-1.34%)
Mar 06, 2023 49.10 49.68 48.98 49.10 764,332 -0.11(-0.22%)
Mar 03, 2023 48.73 49.37 48.35 49.21 923,602 +0.82(+1.69%)
Mar 02, 2023 47.62 48.52 47.32 48.39 1,060,859 +0.44(+0.92%)
Mar 01, 2023 48.47 48.81 47.88 47.95 721,833 -0.61(-1.26%)
Feb 28, 2023 48.77 49.07 48.29 48.56 1,197,852 +0.00(+0.00%)
Feb 27, 2023 48.85 49.00 48.24 48.56 1,458,530 +0.07(+0.14%)
Feb 24, 2023 48.08 48.72 47.90 48.49 1,309,752 -0.40(-0.82%)
Feb 23, 2023 49.05 49.28 48.22 48.89 1,216,863 +0.09(+0.18%)
Feb 22, 2023 49.06 49.24 48.54 48.80 1,712,825 -0.10(-0.20%)
Feb 21, 2023 49.79 49.95 48.84 48.90 1,062,742 -1.66(-3.28%)
Feb 17, 2023 50.04 50.56 49.64 50.56 1,017,935 +0.61(+1.22%)
Feb 16, 2023 50.02 50.57 49.52 49.95 1,252,551 -0.77(-1.52%)
Feb 15, 2023 50.10 50.78 50.01 50.72 743,148 +0.33(+0.65%)
Feb 14, 2023 50.40 50.53 49.60 50.39 1,821,065 +0.17(+0.34%)
Feb 13, 2023 50.06 50.59 49.89 50.22 1,663,995 +0.43(+0.86%)
Feb 10, 2023 49.58 50.00 49.36 49.79 1,344,881 -0.01(-0.02%)
Feb 09, 2023 49.83 51.20 49.63 49.80 1,226,277 -0.09(-0.18%)
Feb 08, 2023 50.00 50.58 49.66 49.89 1,103,822 -0.63(-1.25%)
Feb 07, 2023 50.85 51.35 48.84 50.52 3,135,369 +1.85(+3.80%)
Feb 06, 2023 48.71 49.04 48.29 48.67 1,811,551 -0.59(-1.20%)
Feb 03, 2023 49.27 49.85 49.10 49.26 2,467,156 -0.36(-0.73%)
Feb 02, 2023 49.76 49.89 48.67 49.62 1,740,988 +0.59(+1.20%)
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.