Quantcast

Evoqua Water Technologies Corp. Common Stock Historical Stock Prices

AQUA 
$20.57
*  
0.06
0.29%
Get AQUA Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading AQUA now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.39 20.73 20.39 20.57 809,860
06/18/2018 20.39 20.73 20.39 20.57 809,860
06/15/2018 20.25 20.72 19.86 20.63 3,329,837
06/14/2018 20.52 20.54 19.94 20.18 1,153,869
06/13/2018 20.77 21.19 20.37 20.5 1,196,376
06/12/2018 20.63 20.86 20.48 20.63 1,005,756
06/11/2018 20.14 21.5 20.105 20.64 1,343,313
06/08/2018 19.73 20.09 19.7 19.95 460,243
06/07/2018 19.53 19.955 19.51 19.71 483,884
06/06/2018 19.49 19.64 19.13 19.47 726,226
06/05/2018 18.76 19.44 18.73 19.44 846,606
06/04/2018 19.1 19.2516 18.55 18.62 681,678
06/01/2018 19.48 19.48 18.95 18.95 619,096
05/31/2018 19.27 19.45 19.05 19.29 1,177,462
05/30/2018 19.5 19.74 19.38 19.64 951,552
05/29/2018 19.25 19.56 19.25 19.33 495,079
05/25/2018 19.34 19.51 19.13 19.36 331,107
05/24/2018 19.21 19.47 19.1182 19.4 494,658
05/23/2018 19.33 19.4752 18.98 19.24 480,687
05/22/2018 19.01 19.56 18.85 19.38 665,478
05/21/2018 18.81 19.19 18.77 18.9 466,194
05/18/2018 18.97 19 18.64 18.69 510,402
05/17/2018 19.22 19.32 18.89 18.96 610,077
05/16/2018 19.34 19.42 19.2 19.28 659,403
05/15/2018 19.52 19.67 19.16 19.28 662,693
05/14/2018 19.46 19.63 19.31 19.57 583,131
05/11/2018 19.51 19.73 19.13 19.37 679,122
05/10/2018 19.54 20.03 19.23 19.51 439,310
05/09/2018 18.94 19.93 18.9 19.5 1,198,851
05/08/2018 20.14 20.14 18.05 18.51 2,375,657
05/07/2018 20.1 20.44 19.88 20.21 443,773
05/04/2018 19.73 20.36 19.68 20.15 608,942
05/03/2018 19.74 19.925 19.25 19.81 694,889
05/02/2018 20 20.18 19.6713 19.78 825,904
05/01/2018 20.4 20.4 19.9401 20.15 489,739
04/30/2018 20.54 21.02 20.28 20.43 419,306
04/27/2018 20.86 20.86 20.24 20.44 540,136
04/26/2018 21.37 21.38 20.57 20.79 489,978
04/25/2018 21.54 21.695 21.14 21.23 362,238
04/24/2018 22.43 22.43 21.37 21.56 390,352
04/23/2018 22.53 22.53 22 22.24 200,203
04/20/2018 22.45 22.89 22.26 22.48 1,092,863
04/19/2018 22.59 22.91 22.37 22.41 472,486
04/18/2018 22.61 22.84 22.39 22.75 323,975
04/17/2018 22.46 22.565 22.22 22.36 286,588
04/16/2018 22.03 22.27 21.7901 22.24 279,253
04/13/2018 22.15 22.26 21.73 21.78 120,413
04/12/2018 21.86 22.21 21.64 21.97 338,862
04/11/2018 21.05 21.79 21.05 21.68 337,012
04/10/2018 21.59 21.615 21.11 21.11 342,265
04/09/2018 21.68 21.68 21.04 21.27 257,599
04/06/2018 22.15 22.21 21.44 21.59 250,424
04/05/2018 21.87 22.505 21.71 22.23 418,358
04/04/2018 20.92 21.93 20.9 21.8 594,647
04/03/2018 21.05 21.29 20.73 21.12 631,939
04/02/2018 21.21 21.55 20.64 20.88 489,086
03/29/2018 21.14 21.59 20.88 21.29 599,712
03/28/2018 21.37 21.56 20.93 21.05 561,251
03/27/2018 21.5 21.73 21.23 21.33 606,659
03/26/2018 21.56 21.69 21.06 21.38 785,385
03/23/2018 22 22.0722 21.27 21.3 1,894,177
03/22/2018 22.66 22.7 21.95 21.99 826,841
03/21/2018 22.79 23.18 22.73 22.81 793,644
03/20/2018 22.75 23.16 22.69 22.86 1,189,412
03/19/2018 21.88 23.13 21.85 22.76 4,257,208
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio