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 (%)
Jul 31, 2018 16.31 16.65 16.18 16.54 89,840 +0.32(+1.97%)
Jul 30, 2018 16.34 16.43 16.17 16.22 32,949 -0.18(-1.10%)
Jul 27, 2018 16.38 16.43 16.21 16.40 58,300 +0.04(+0.24%)
Jul 26, 2018 16.13 16.44 16.11 16.36 29,490 +0.25(+1.55%)
Jul 25, 2018 16.10 16.21 16.00 16.11 32,185 +0.06(+0.37%)
Jul 24, 2018 16.11 16.19 15.69 16.05 54,070 -0.01(-0.06%)
Jul 23, 2018 15.73 16.21 15.68 16.06 38,687 +0.34(+2.16%)
Jul 20, 2018 15.67 15.82 15.57 15.72 44,416 +0.06(+0.38%)
Jul 19, 2018 15.38 15.82 15.38 15.66 44,819 +0.25(+1.62%)
Jul 18, 2018 15.58 15.69 15.30 15.41 63,993 -0.30(-1.91%)
Jul 17, 2018 16.44 16.47 15.68 15.71 91,482 -0.75(-4.56%)
Jul 16, 2018 16.70 16.70 16.14 16.46 60,237 -0.39(-2.31%)
Jul 13, 2018 16.67 17.04 16.48 16.85 40,095 +0.09(+0.54%)
Jul 12, 2018 16.90 16.90 16.43 16.76 82,378 -0.02(-0.12%)
Jul 11, 2018 17.30 17.39 16.76 16.78 71,553 -0.54(-3.12%)
Jul 10, 2018 17.02 17.34 16.73 17.32 73,762 +0.30(+1.76%)
Jul 09, 2018 16.62 17.43 16.62 17.02 156,136 +0.62(+3.78%)
Jul 06, 2018 16.00 16.47 15.77 16.40 115,659 +0.42(+2.63%)
Jul 05, 2018 15.45 15.98 15.39 15.98 212,703 +0.62(+4.04%)
Jul 03, 2018 15.36 15.36 15.36 0 -0.03(-0.19%)
Jul 02, 2018 15.55 15.73 15.33 15.39 88,743 -0.19(-1.22%)
Jun 29, 2018 15.55 15.79 15.49 15.58 63,820 +0.03(+0.19%)
Jun 28, 2018 15.42 15.75 15.41 15.55 55,788 +0.06(+0.39%)
Jun 27, 2018 15.78 15.78 15.04 15.49 256,452 -0.35(-2.21%)
Jun 26, 2018 15.43 15.92 15.31 15.84 246,300 +0.38(+2.46%)
Jun 25, 2018 15.41 15.85 15.20 15.46 157,564 +0.05(+0.32%)
Jun 22, 2018 15.14 15.44 15.14 15.41 146,613 +0.19(+1.25%)
Jun 21, 2018 15.05 15.29 14.89 15.22 54,122 +0.11(+0.73%)
Jun 20, 2018 14.59 15.23 14.50 15.11 45,924 +0.60(+4.14%)
Jun 19, 2018 14.49 14.60 14.41 14.51 74,600 -0.02(-0.14%)
Jun 18, 2018 14.54 14.81 14.38 14.53 68,214 -0.02(-0.14%)
Jun 15, 2018 15.40 14.54 14.55 329,198 -0.63(-4.15%)
Jun 14, 2018 15.27 15.43 15.01 15.18 52,040 -0.10(-0.65%)
Jun 13, 2018 15.43 15.60 15.20 15.28 76,458 -0.12(-0.78%)
Jun 12, 2018 15.77 15.92 15.16 15.40 76,194 -0.36(-2.28%)
Jun 11, 2018 15.17 15.90 15.05 15.76 87,869 +0.74(+4.93%)
Jun 08, 2018 14.92 15.12 14.83 15.02 45,046 +0.08(+0.54%)
Jun 07, 2018 14.90 14.98 14.81 14.94 51,504 +0.08(+0.54%)
Jun 06, 2018 14.88 14.64 14.86 35,623 +0.04(+0.27%)
Jun 05, 2018 14.64 14.86 14.53 14.82 46,947 +0.21(+1.44%)
Jun 04, 2018 14.89 15.00 14.53 14.61 42,488 -0.21(-1.42%)
Jun 01, 2018 14.70 14.88 14.55 14.82 52,246 +0.25(+1.72%)
May 31, 2018 14.43 14.68 14.38 14.57 85,628 +0.15(+1.04%)
May 30, 2018 14.13 14.46 14.08 14.42 41,387 +0.36(+2.56%)
May 29, 2018 14.36 14.50 14.00 14.06 60,133 -0.42(-2.90%)
May 25, 2018 14.48 14.48 14.48 0 +0.12(+0.84%)
May 24, 2018 14.26 14.48 14.06 14.36 28,154 +0.16(+1.13%)
May 23, 2018 14.35 14.61 14.17 14.20 33,858 -0.13(-0.91%)
May 22, 2018 14.11 14.62 14.00 14.33 62,657 +0.28(+1.99%)
May 21, 2018 14.09 14.09 13.84 14.05 37,795 +0.04(+0.29%)
May 18, 2018 14.15 14.15 13.92 14.01 43,107 -0.05(-0.36%)
May 17, 2018 14.25 14.25 13.95 14.06 50,291 +0.33(+2.40%)
May 16, 2018 13.79 13.89 13.65 13.73 62,259 -0.04(-0.29%)
May 15, 2018 13.99 13.99 13.64 13.77 41,111 -0.27(-1.92%)
May 14, 2018 14.39 14.54 13.97 14.04 41,226 -0.35(-2.43%)
May 11, 2018 14.33 14.47 14.26 14.39 44,115 -0.01(-0.07%)
May 10, 2018 14.22 14.42 14.15 14.40 50,503 +0.16(+1.12%)
May 09, 2018 14.07 14.30 13.89 14.24 121,538 +0.20(+1.42%)
May 08, 2018 14.50 14.78 13.80 14.04 102,156 -0.67(-4.55%)
May 07, 2018 14.69 14.87 14.63 14.71 26,395 +0.06(+0.41%)
May 04, 2018 14.53 14.73 14.46 14.65 27,300 +0.07(+0.48%)
May 03, 2018 14.70 14.75 14.55 14.58 35,305 -0.16(-1.09%)
May 02, 2018 14.55 14.80 14.55 14.74 42,974 +0.19(+1.31%)
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.