Skip to main content

Evoqua Water Technologies Corp (NY: AQUA )

44.26 +0.62 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 39.56 39.65 38.83 39.30 395,350 +0.12(+0.31%)
Oct 31, 2022 38.75 39.67 38.75 39.18 534,416 -0.02(-0.05%)
Oct 28, 2022 37.73 39.23 37.61 39.20 522,288 +1.46(+3.87%)
Oct 27, 2022 37.36 38.28 37.26 37.74 479,250 +0.53(+1.42%)
Oct 26, 2022 37.02 38.14 36.71 37.21 448,624 +0.26(+0.70%)
Oct 25, 2022 35.32 37.35 35.32 36.95 782,457 +1.75(+4.97%)
Oct 24, 2022 35.10 35.71 34.64 35.20 684,166 +0.30(+0.86%)
Oct 21, 2022 34.16 35.08 33.39 34.90 1,681,931 +1.03(+3.04%)
Oct 20, 2022 35.73 35.98 33.71 33.87 461,944 -1.79(-5.02%)
Oct 19, 2022 35.27 35.94 34.89 35.66 504,684 -0.07(-0.20%)
Oct 18, 2022 36.06 36.81 35.27 35.73 538,271 +0.55(+1.56%)
Oct 17, 2022 33.66 35.46 33.66 35.18 1,111,499 +2.42(+7.39%)
Oct 14, 2022 33.36 33.58 32.45 32.76 415,038 -0.34(-1.03%)
Oct 13, 2022 31.89 33.36 31.42 33.10 571,172 +0.41(+1.25%)
Oct 12, 2022 33.85 33.86 32.69 32.69 414,636 -1.03(-3.05%)
Oct 11, 2022 33.22 34.20 32.93 33.72 473,018 +0.17(+0.51%)
Oct 10, 2022 33.94 33.94 33.21 33.55 331,204 -0.14(-0.42%)
Oct 07, 2022 34.35 34.41 33.33 33.69 410,089 -1.10(-3.16%)
Oct 06, 2022 35.32 35.51 34.57 34.79 426,457 -0.61(-1.72%)
Oct 05, 2022 35.15 35.53 34.91 35.40 467,624 -0.45(-1.26%)
Oct 04, 2022 35.06 36.00 34.86 35.85 713,893 +1.57(+4.58%)
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.