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 (%)
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%)
Oct 01, 2019 19.36 19.45 18.42 18.46 164,737 -0.97(-4.99%)
Sep 30, 2019 19.08 19.45 18.91 19.43 168,127 +0.44(+2.32%)
Sep 27, 2019 18.56 19.02 18.48 18.99 134,000 +0.50(+2.70%)
Sep 26, 2019 18.43 18.56 18.19 18.49 58,127 +0.06(+0.33%)
Sep 25, 2019 18.40 18.49 18.12 18.43 147,903 +0.04(+0.22%)
Sep 24, 2019 18.34 18.66 18.13 18.39 166,189 +0.02(+0.11%)
Sep 23, 2019 18.59 18.67 18.25 18.37 118,208 -0.33(-1.76%)
Sep 20, 2019 20.00 20.02 18.50 18.70 781,100 -1.47(-7.29%)
Sep 19, 2019 19.93 20.36 19.91 20.17 126,615 +0.24(+1.20%)
Sep 18, 2019 19.92 20.13 19.74 19.93 89,274 +0.10(+0.50%)
Sep 17, 2019 19.74 19.98 19.55 19.83 132,066 +0.09(+0.46%)
Sep 16, 2019 20.00 20.40 19.72 19.74 137,160 -0.37(-1.84%)
Sep 13, 2019 19.64 20.37 19.64 20.11 230,900 +0.71(+3.66%)
Sep 12, 2019 19.06 19.43 18.85 19.40 131,393 +0.47(+2.48%)
Sep 11, 2019 18.44 18.96 18.44 18.93 91,267 +0.54(+2.94%)
Sep 10, 2019 17.98 18.69 17.89 18.39 121,712 +0.36(+2.00%)
Sep 09, 2019 17.75 18.07 17.63 18.03 72,534 +0.29(+1.63%)
Sep 06, 2019 17.57 17.81 17.54 17.74 49,200 +0.21(+1.20%)
Sep 05, 2019 17.54 17.68 17.38 17.53 58,128 +0.03(+0.17%)
Sep 04, 2019 17.58 17.77 17.41 17.50 90,145 +0.03(+0.17%)
Sep 03, 2019 17.68 17.73 17.35 17.47 69,380 -0.21(-1.19%)
Aug 30, 2019 17.74 17.76 17.58 17.68 59,500 +0.05(+0.28%)
Aug 29, 2019 17.70 17.86 17.54 17.63 54,179 +0.10(+0.57%)
Aug 28, 2019 17.30 17.60 17.24 17.53 74,579 +0.23(+1.33%)
Aug 27, 2019 17.74 17.83 17.25 17.30 140,471 -0.31(-1.76%)
Aug 26, 2019 17.33 17.73 17.15 17.61 123,942 +0.41(+2.38%)
Aug 23, 2019 17.76 17.88 17.16 17.20 90,300 -0.52(-2.93%)
Aug 22, 2019 17.90 17.95 17.59 17.72 64,727 -0.13(-0.73%)
Aug 21, 2019 18.01 18.05 17.59 17.85 74,064 +0.01(+0.06%)
Aug 20, 2019 17.70 18.07 17.44 17.84 99,953 +0.14(+0.79%)
Aug 19, 2019 17.36 17.76 17.19 17.70 101,446 +0.52(+3.03%)
Aug 16, 2019 17.52 17.53 17.00 17.18 273,200 -0.33(-1.88%)
Aug 15, 2019 17.79 17.97 17.44 17.51 121,928 -0.20(-1.13%)
Aug 14, 2019 18.20 18.20 17.68 17.71 104,922 -0.51(-2.80%)
Aug 13, 2019 18.31 18.46 18.11 18.22 95,559 -0.09(-0.49%)
Aug 12, 2019 18.33 18.41 17.96 18.31 189,245 -0.03(-0.16%)
Aug 09, 2019 18.44 18.69 17.67 18.34 209,900 -0.14(-0.76%)
Aug 08, 2019 17.61 19.25 17.61 18.48 195,794 +1.16(+6.70%)
Aug 07, 2019 17.63 18.87 17.21 17.32 516,338 +0.42(+2.49%)
Aug 06, 2019 16.47 16.92 16.08 16.90 175,468 +0.52(+3.17%)
Aug 05, 2019 17.13 17.13 16.11 16.38 187,544 -0.79(-4.60%)
Aug 02, 2019 17.00 17.24 16.79 17.17 152,900 +0.10(+0.59%)
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.