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 (%)
Jun 30, 2022 31.75 32.87 31.57 32.51 942,098 +0.27(+0.84%)
Jun 29, 2022 32.42 32.51 31.43 32.24 473,483 -0.07(-0.22%)
Jun 28, 2022 33.30 33.59 32.28 32.31 549,231 -0.80(-2.42%)
Jun 27, 2022 33.24 33.58 32.77 33.11 627,023 +0.13(+0.39%)
Jun 24, 2022 31.92 33.00 31.80 32.98 1,447,318 +1.43(+4.53%)
Jun 23, 2022 31.23 31.56 30.67 31.55 519,609 +0.43(+1.38%)
Jun 22, 2022 30.75 31.30 30.50 31.12 659,728 -0.04(-0.13%)
Jun 21, 2022 31.53 31.80 30.84 31.16 611,241 +0.18(+0.58%)
Jun 17, 2022 31.75 31.75 30.69 30.98 1,713,072 +0.25(+0.81%)
Jun 16, 2022 31.66 31.92 30.44 30.73 596,987 -1.76(-5.42%)
Jun 15, 2022 32.34 32.89 31.62 32.49 814,954 +0.71(+2.23%)
Jun 14, 2022 32.40 32.50 31.44 31.78 773,583 -0.67(-2.06%)
Jun 13, 2022 33.21 33.78 32.19 32.45 835,648 -2.05(-5.94%)
Jun 10, 2022 36.00 36.45 34.50 34.50 597,174 -2.12(-5.79%)
Jun 09, 2022 36.28 37.14 35.99 36.62 516,979 +0.19(+0.52%)
Jun 08, 2022 37.30 37.30 36.30 36.43 739,509 -1.08(-2.88%)
Jun 07, 2022 36.24 37.54 36.00 37.51 636,838 +0.72(+1.96%)
Jun 06, 2022 37.11 37.15 36.36 36.79 445,509 +0.03(+0.08%)
Jun 03, 2022 36.66 37.21 36.40 36.76 620,018 -0.21(-0.57%)
Jun 02, 2022 35.44 37.28 35.44 36.97 781,081 +1.52(+4.29%)
Jun 01, 2022 35.88 35.97 34.88 35.45 920,190 -0.14(-0.39%)
May 31, 2022 36.23 36.37 35.06 35.59 1,449,112 -0.78(-2.14%)
May 27, 2022 36.20 36.73 36.13 36.37 937,593 +0.65(+1.82%)
May 26, 2022 35.60 36.07 35.27 35.72 715,844 +0.54(+1.53%)
May 25, 2022 34.98 35.45 34.12 35.18 1,154,578 -0.04(-0.11%)
May 24, 2022 36.45 36.82 34.59 35.22 858,337 -1.31(-3.59%)
May 23, 2022 36.71 36.83 35.77 36.53 559,616 +0.32(+0.88%)
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%)
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.