Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquaventure Holdings Ltd (NY: WAAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.20 19.50 18.79 18.89 100,500 -0.28(-1.46%)
Dec 28, 2018 19.23 19.93 19.01 19.17 125,400 -0.09(-0.47%)
Dec 27, 2018 18.59 19.32 18.42 19.26 117,088 +0.33(+1.74%)
Dec 26, 2018 18.50 19.00 17.93 18.93 86,124 +0.31(+1.66%)
Dec 24, 2018 18.00 18.70 17.52 18.62 107,300 +0.51(+2.82%)
Dec 21, 2018 18.46 18.69 17.94 18.11 131,000 -0.31(-1.68%)
Dec 20, 2018 18.51 18.70 17.91 18.42 73,590 +0.01(+0.05%)
Dec 19, 2018 18.33 18.64 17.96 18.41 140,217 +0.54(+3.02%)
Dec 18, 2018 18.13 18.41 17.82 17.87 122,241 +0.07(+0.39%)
Dec 17, 2018 18.48 18.54 17.62 17.80 67,076 -0.71(-3.84%)
Dec 14, 2018 18.66 18.80 18.35 18.51 58,600 -0.22(-1.17%)
Dec 13, 2018 18.77 18.77 18.43 18.73 99,380 +0.15(+0.81%)
Dec 12, 2018 18.80 18.86 18.50 18.58 81,416 -0.07(-0.38%)
Dec 11, 2018 18.75 18.94 18.25 18.65 98,638 -0.10(-0.53%)
Dec 10, 2018 18.07 18.80 17.52 18.75 75,818 +0.69(+3.82%)
Dec 07, 2018 17.94 18.20 17.84 18.06 147,600 +0.19(+1.06%)
Dec 06, 2018 17.75 18.11 17.50 17.87 59,118 -0.05(-0.28%)
Dec 04, 2018 18.28 18.28 17.74 17.92 81,900 -0.42(-2.29%)
Dec 03, 2018 19.09 19.09 18.08 18.34 42,324 -0.44(-2.34%)
Nov 30, 2018 18.53 19.00 18.53 18.78 90,400 +0.20(+1.08%)
Nov 29, 2018 17.93 18.67 17.93 18.58 70,502 +0.70(+3.91%)
Nov 28, 2018 17.40 17.90 17.29 17.88 74,331 +0.41(+2.35%)
Nov 27, 2018 17.73 17.78 17.40 17.47 32,121 -0.34(-1.91%)
Nov 26, 2018 17.79 17.87 17.55 17.81 50,572 +0.08(+0.45%)
Nov 23, 2018 17.33 17.98 17.33 17.73 18,100 +0.22(+1.26%)
Nov 21, 2018 17.51 17.51 17.51 0 -0.04(-0.23%)
Nov 20, 2018 17.98 18.20 17.30 17.55 68,168 -0.64(-3.52%)
Nov 19, 2018 18.59 18.81 18.02 18.19 40,628 -0.49(-2.62%)
Nov 16, 2018 18.60 19.36 18.52 18.68 63,400 +0.04(+0.21%)
Nov 15, 2018 18.40 18.65 17.89 18.64 67,049 +0.21(+1.14%)
Nov 14, 2018 19.00 19.06 18.16 18.43 99,981 -0.36(-1.92%)
Nov 13, 2018 19.05 19.38 18.57 18.79 81,703 -0.06(-0.32%)
Nov 12, 2018 18.33 19.22 18.14 18.85 117,936 +0.52(+2.84%)
Nov 09, 2018 19.31 19.31 17.83 18.33 72,000 -0.98(-5.08%)
Nov 08, 2018 19.92 19.98 18.84 19.31 88,600 -0.10(-0.52%)
Nov 07, 2018 17.98 19.62 17.37 19.41 203,835 +2.28(+13.31%)
Nov 06, 2018 17.31 17.58 16.96 17.13 64,202 -0.13(-0.75%)
Nov 05, 2018 16.83 17.42 16.74 17.26 75,010 +0.46(+2.74%)
Nov 02, 2018 16.90 17.33 16.50 16.80 103,900 +0.06(+0.36%)
Nov 01, 2018 16.78 17.07 16.65 16.74 48,886 -0.01(-0.06%)
Oct 31, 2018 17.26 17.32 16.60 16.75 62,678 -0.35(-2.05%)
Oct 30, 2018 17.22 17.42 16.74 17.10 86,930 -0.16(-0.93%)
Oct 29, 2018 16.84 17.48 16.84 17.26 53,393 +0.59(+3.54%)
Oct 26, 2018 17.09 17.24 16.50 16.67 71,500 -0.59(-3.42%)
Oct 25, 2018 17.41 17.51 17.11 17.26 46,671 -0.11(-0.63%)
Oct 24, 2018 17.69 17.77 17.30 17.37 59,464 -0.26(-1.47%)
Oct 23, 2018 17.92 17.92 17.15 17.63 52,072 -0.26(-1.45%)
Oct 22, 2018 18.77 18.91 17.85 17.89 49,348 -0.79(-4.23%)
Oct 19, 2018 18.65 18.86 18.57 18.68 176,800 +0.03(+0.16%)
Oct 18, 2018 18.43 18.70 18.41 18.65 52,354 +0.11(+0.59%)
Oct 17, 2018 18.31 18.65 18.03 18.54 50,745 +0.19(+1.04%)
Oct 16, 2018 17.79 18.46 17.69 18.35 58,954 +0.63(+3.56%)
Oct 15, 2018 16.85 18.00 16.85 17.72 75,520 +0.86(+5.10%)
Oct 12, 2018 17.49 17.59 16.60 16.86 193,400 -0.53(-3.05%)
Oct 11, 2018 18.55 18.66 17.24 17.39 83,684 -1.31(-7.01%)
Oct 10, 2018 19.80 20.49 18.61 18.70 215,780 -1.10(-5.56%)
Oct 09, 2018 18.55 20.25 18.55 19.80 235,740 +1.10(+5.88%)
Oct 08, 2018 17.85 18.75 17.81 18.70 317,488 +0.85(+4.76%)
Oct 05, 2018 17.16 17.89 17.01 17.85 149,200 +0.91(+5.37%)
Oct 04, 2018 16.88 17.95 16.88 16.94 45,738 +0.00(+0.00%)
Oct 03, 2018 17.22 17.22 16.66 16.94 54,639 -0.26(-1.51%)
Oct 02, 2018 17.01 17.72 16.62 17.20 93,346 -0.31(-1.77%)
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.