Historical Data for Evoqua Water Technologies Corp. (AQUA)

$ 20.70   -0.60 (-2.82%) Volume: 1.08m 4:00 PM EDT Aug 5, 2020
After Hours:  $ 20.70 0.00 (0.00%) Volume: 13.69k 4:41 PM EDT Aug 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 21.73 21.89 20.43 20.70 1.08m -0.60 -2.82% 20.70 22.58m 10,008
08/04/20 21.00 21.94 20.35 21.30 1.37m 1.70 8.67% 21.30 29.1m 13,831
08/03/20 19.35 19.71 19.01 19.60 437.73k 0.37 1.92% 19.60 8.55m 5,119
07/31/20 19.34 19.40 18.64 19.23 557.22k -0.30 -1.54% 19.23 10.61m 5,729
07/30/20 19.05 19.62 18.88 19.53 485.15k 0.16 0.83% 19.53 9.41m 4,989
07/29/20 19.31 19.45 19.06 19.37 482.39k 0.10 0.52% 19.37 9.3m 5,114
07/28/20 19.50 19.73 19.26 19.27 463.59k -0.39 -1.98% 19.27 9.02m 4,689
07/27/20 19.31 19.91 19.26 19.66 532.74k 0.32 1.65% 19.66 10.46m 5,741
07/24/20 19.64 19.90 19.27 19.34 406.68k -0.36 -1.83% 19.34 7.92m 4,227
07/23/20 19.73 20.11 19.57 19.70 445.85k -0.12 -0.61% 19.70 8.81m 4,652
07/22/20 19.53 19.83 19.46 19.82 327.66k 0.08 0.41% 19.82 6.47m 2,599
07/21/20 19.77 20.055 19.47 19.74 614.59k 0.16 0.82% 19.74 12.13m 5,641
07/20/20 19.83 20.10 19.29 19.58 448.66k -0.41 -2.05% 19.58 8.78m 4,891
07/17/20 20.46 20.545 19.8759 19.99 509.06k -0.41 -2.01% 19.99 10.26m 4,515
07/16/20 20.31 20.45 19.92 20.40 507.5k -0.11 -0.54% 20.40 10.27m 4,770
07/15/20 19.84 20.67 19.45 20.51 838.62k 1.35 7.05% 20.51 17.05m 7,634
07/14/20 18.13 19.175 17.945 19.16 590.97k 1.04 5.74% 19.16 11.1m 6,478
07/13/20 18.30 18.63 17.85 18.12 504.61k 0.07 0.39% 18.12 9.2m 5,058
07/10/20 17.35 18.13 17.22 18.05 379.73k 0.68 3.91% 18.05 6.82m 3,547
07/09/20 17.94 17.94 16.99 17.37 370.91k -0.44 -2.47% 17.37 6.45m 4,105
07/08/20 17.77 18.08 17.44 17.81 301.15k -0.05 -0.28% 17.81 5.34m 2,662
07/07/20 17.97 18.30 17.84 17.86 387.29k -0.43 -2.35% 17.86 6.96m 4,124
07/06/20 18.65 18.77 18.03 18.29 298.68k 0.09 0.49% 18.29 5.46m 3,191