Evoqua Water Technologies (AQUA) Historical Stock Data
50.00 ↑0.12 (0.24%)
As of May 23, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, AQUA is up 0.01% a day on average. There have been 15 days where Evoqua Water Technologies closed green and 15 days where AQUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 49.84 | 49.88 | ↑$0.04 (0.08%) | 49.84 | 51.62 | 31.36M |
| 2023-05-22 | 49.59 | 49.41 | ↓$0.18 (-0.36%) | 49.32 | 49.87 | 868.97K |
| 2023-05-19 | 49.87 | 49.63 | ↓$0.24 (-0.48%) | 49.51 | 50.04 | 1.32M |
| 2023-05-18 | 49.08 | 49.38 | ↑$0.30 (0.61%) | 48.85 | 49.59 | 815.57K |
| 2023-05-17 | 48.97 | 49.09 | ↑$0.12 (0.25%) | 48.63 | 49.15 | 1.98M |
| 2023-05-16 | 49.40 | 48.79 | ↓$0.61 (-1.23%) | 48.72 | 49.40 | 1.48M |
| 2023-05-15 | 49.49 | 49.49 | ↑$0.00 (0.00%) | 49.33 | 49.77 | 1.74M |
| 2023-05-12 | 49.85 | 49.57 | ↓$0.28 (-0.56%) | 49.20 | 50.21 | 2.70M |
| 2023-05-11 | 50.22 | 49.44 | ↓$0.78 (-1.55%) | 49.44 | 50.50 | 4.35M |
| 2023-05-10 | 50.95 | 50.62 | ↓$0.33 (-0.65%) | 49.97 | 51.00 | 0.91M |
| 2023-05-09 | 50.66 | 50.62 | ↓$0.04 (-0.08%) | 50.29 | 50.78 | 1.68M |
| 2023-05-08 | 51.77 | 50.78 | ↓$0.99 (-1.91%) | 50.49 | 52.25 | 1.38M |
| 2023-05-05 | 51.49 | 51.52 | ↑$0.03 (0.06%) | 50.18 | 51.67 | 4.36M |
| 2023-05-04 | 49.24 | 50.59 | ↑$1.35 (2.74%) | 49.24 | 51.19 | 1.85M |
| 2023-05-03 | 49.93 | 49.40 | ↓$0.53 (-1.06%) | 49.33 | 50.24 | 2.90M |
| 2023-05-02 | 49.55 | 49.70 | ↑$0.15 (0.30%) | 48.86 | 49.83 | 2.84M |
| 2023-05-01 | 49.19 | 49.76 | ↑$0.57 (1.16%) | 49.19 | 50.32 | 1.23M |
| 2023-04-28 | 49.23 | 49.45 | ↑$0.22 (0.45%) | 49.17 | 49.86 | 2.21M |
| 2023-04-27 | 48.49 | 49.58 | ↑$1.09 (2.25%) | 48.37 | 49.68 | 1.24M |
| 2023-04-26 | 48.92 | 48.18 | ↓$0.74 (-1.51%) | 48.12 | 48.92 | 1.32M |
| 2023-04-25 | 49.52 | 49.12 | ↓$0.40 (-0.81%) | 49.10 | 49.85 | 0.99M |
| 2023-04-24 | 49.58 | 49.91 | ↑$0.33 (0.67%) | 49.58 | 50.67 | 1.08M |
| 2023-04-21 | 49.88 | 49.65 | ↓$0.23 (-0.46%) | 49.34 | 49.88 | 2.16M |
| 2023-04-20 | 48.82 | 49.59 | ↑$0.77 (1.58%) | 48.77 | 49.78 | 607.84K |
| 2023-04-19 | 49.44 | 49.41 | ↓$0.03 (-0.06%) | 49.09 | 49.70 | 1.29M |
| 2023-04-18 | 49.96 | 49.64 | ↓$0.32 (-0.64%) | 49.38 | 50.38 | 1.34M |
| 2023-04-17 | 49.35 | 49.84 | ↑$0.49 (0.99%) | 49.28 | 50.16 | 1.75M |
| 2023-04-14 | 49.52 | 49.74 | ↑$0.22 (0.44%) | 49.33 | 50.39 | 1.37M |
| 2023-04-13 | 49.62 | 49.82 | ↑$0.20 (0.40%) | 48.64 | 49.85 | 611.79K |
| 2023-04-12 | 49.46 | 49.29 | ↓$0.17 (-0.34%) | 49.06 | 49.73 | 577.89K |
Create an account or log in to view more rows.
$AQUA This stock is the golden ticket.
$AQUA Looking for this cup to breakout.
$AQUA holdddd it tight yall
$AQUA looks like a loading
$AQUA why is this not moving lol
$AQUA Bull trap
$AQUA Call or puts monday?
$AQUA cup and handle forming
$AQUA come on bulls we can do it
don’t let bears win
$AQUA rocket fuel tanks are full. Gonna shoot to the stars