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, 2019 27.19 27.20 27.11 27.12 163,300 -0.01(-0.04%)
Dec 30, 2019 27.20 27.29 27.02 27.13 465,477 +0.02(+0.07%)
Dec 27, 2019 27.35 27.35 27.05 27.11 455,500 -0.20(-0.73%)
Dec 26, 2019 27.15 27.32 27.15 27.31 804,246 +0.13(+0.48%)
Dec 24, 2019 27.01 27.78 26.92 27.18 961,000 +0.08(+0.30%)
Dec 23, 2019 26.84 27.51 26.82 27.10 1,866,174 +5.34(+24.54%)
Dec 20, 2019 22.00 22.02 21.69 21.76 297,300 -0.27(-1.23%)
Dec 19, 2019 22.22 22.67 21.77 22.03 94,813 -0.18(-0.81%)
Dec 18, 2019 22.58 22.68 22.19 22.21 116,707 -0.25(-1.11%)
Dec 17, 2019 21.87 22.64 21.76 22.46 124,450 +0.76(+3.50%)
Dec 16, 2019 21.37 21.70 21.37 21.70 90,446 +0.39(+1.83%)
Dec 13, 2019 21.29 21.60 21.17 21.31 117,000 +0.01(+0.05%)
Dec 12, 2019 21.39 21.46 21.10 21.30 170,692 +0.02(+0.09%)
Dec 11, 2019 21.32 21.45 20.97 21.28 105,092 +0.03(+0.14%)
Dec 10, 2019 21.86 21.89 21.13 21.25 235,989 -0.63(-2.88%)
Dec 09, 2019 21.76 22.00 21.68 21.88 90,640 -0.02(-0.09%)
Dec 06, 2019 21.74 21.96 21.28 21.90 106,800 +0.16(+0.74%)
Dec 05, 2019 22.14 22.16 21.59 21.74 90,418 -0.42(-1.90%)
Dec 04, 2019 22.29 22.45 22.12 22.16 127,185 -0.06(-0.27%)
Dec 03, 2019 22.05 22.39 21.88 22.22 124,780 -0.02(-0.09%)
Dec 02, 2019 22.16 22.38 21.98 22.24 77,284 -0.02(-0.09%)
Nov 29, 2019 21.96 22.46 21.96 22.26 71,900 +0.37(+1.69%)
Nov 27, 2019 21.67 21.98 21.62 21.89 120,800 +0.29(+1.34%)
Nov 26, 2019 21.58 21.76 21.27 21.60 139,427 +0.08(+0.37%)
Nov 25, 2019 21.25 21.55 21.18 21.52 98,038 +0.32(+1.51%)
Nov 22, 2019 21.13 21.32 20.98 21.20 79,100 +0.18(+0.86%)
Nov 21, 2019 21.13 21.20 20.87 21.02 98,800 -0.05(-0.24%)
Nov 20, 2019 21.39 21.69 20.81 21.07 182,358 -0.42(-1.95%)
Nov 19, 2019 21.65 21.72 21.36 21.49 96,759 -0.08(-0.37%)
Nov 18, 2019 21.55 21.77 21.37 21.57 97,156 +0.04(+0.19%)
Nov 15, 2019 21.58 21.65 21.32 21.53 94,600 +0.06(+0.28%)
Nov 14, 2019 21.59 21.59 21.37 21.47 75,390 -0.03(-0.14%)
Nov 13, 2019 21.58 22.00 21.30 21.50 124,330 -0.03(-0.14%)
Nov 12, 2019 21.58 21.64 21.41 21.53 104,371 +0.02(+0.09%)
Nov 11, 2019 20.95 21.55 20.80 21.51 142,582 +0.34(+1.61%)
Nov 08, 2019 21.66 21.66 21.05 21.17 107,600 -0.35(-1.63%)
Nov 07, 2019 21.34 21.78 21.16 21.52 159,663 +0.18(+0.84%)
Nov 06, 2019 20.99 21.95 20.24 21.34 360,538 +1.11(+5.49%)
Nov 05, 2019 20.10 20.65 20.04 20.23 161,025 +0.21(+1.05%)
Nov 04, 2019 19.83 20.22 19.57 20.02 175,481 +0.31(+1.57%)
Nov 01, 2019 19.62 20.06 19.49 19.71 141,200 +0.09(+0.46%)
Oct 31, 2019 19.45 19.72 19.28 19.62 71,897 +0.17(+0.87%)
Oct 30, 2019 19.47 19.80 19.39 19.45 108,079 +0.03(+0.15%)
Oct 29, 2019 19.57 19.71 19.35 19.42 77,009 -0.18(-0.92%)
Oct 28, 2019 19.69 19.69 19.39 19.60 91,670 -0.01(-0.05%)
Oct 25, 2019 19.47 19.64 19.15 19.61 79,400 +0.14(+0.72%)
Oct 24, 2019 19.74 19.81 19.41 19.47 54,748 -0.20(-1.02%)
Oct 23, 2019 19.67 19.91 19.52 19.67 140,693 +0.08(+0.41%)
Oct 22, 2019 19.40 19.60 19.30 19.59 53,376 +0.17(+0.88%)
Oct 21, 2019 19.47 19.77 19.25 19.42 127,748 +0.05(+0.26%)
Oct 18, 2019 19.41 19.58 19.18 19.37 203,300 -0.06(-0.31%)
Oct 17, 2019 19.33 19.74 19.29 19.43 97,211 +0.17(+0.88%)
Oct 16, 2019 18.82 19.28 18.77 19.26 88,859 +0.37(+1.96%)
Oct 15, 2019 19.01 19.29 18.83 18.89 87,313 -0.02(-0.11%)
Oct 14, 2019 18.68 18.94 18.51 18.91 112,583 +0.26(+1.39%)
Oct 11, 2019 18.72 18.98 18.63 18.65 80,000 +0.09(+0.48%)
Oct 10, 2019 18.51 18.66 18.06 18.56 129,521 +0.08(+0.43%)
Oct 09, 2019 18.87 19.03 18.42 18.48 143,853 -0.31(-1.65%)
Oct 08, 2019 19.39 19.41 18.77 18.79 187,466 -0.82(-4.18%)
Oct 07, 2019 19.97 20.08 19.30 19.61 310,410 -0.42(-2.10%)
Oct 04, 2019 19.23 20.18 18.79 20.03 349,900 +0.84(+4.38%)
Oct 03, 2019 18.52 19.22 18.16 19.19 463,196 +0.80(+4.35%)
Oct 02, 2019 18.36 18.53 18.07 18.39 124,442 -0.07(-0.38%)
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.