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 (%)
May 31, 2019 17.70 17.78 17.41 17.73 69,600 +0.07(+0.40%)
May 30, 2019 17.44 17.87 17.38 17.66 161,597 +0.27(+1.55%)
May 29, 2019 17.68 17.70 17.33 17.39 39,894 -0.36(-2.03%)
May 28, 2019 18.34 18.35 17.63 17.75 40,289 -0.56(-3.06%)
May 24, 2019 18.34 18.49 17.95 18.31 56,500 -0.01(-0.05%)
May 23, 2019 18.68 18.69 18.10 18.32 59,135 -0.38(-2.03%)
May 22, 2019 18.75 19.00 18.59 18.70 40,176 -0.07(-0.37%)
May 21, 2019 18.90 18.94 18.65 18.77 30,275 -0.04(-0.21%)
May 20, 2019 18.63 18.85 18.51 18.81 68,002 +0.12(+0.64%)
May 17, 2019 17.98 19.08 17.66 18.69 114,400 +0.61(+3.37%)
May 16, 2019 18.59 18.64 17.66 18.08 366,977 -0.70(-3.73%)
May 15, 2019 19.02 19.35 18.70 18.78 45,291 -0.37(-1.93%)
May 14, 2019 18.55 19.17 18.55 19.15 87,980 +0.64(+3.46%)
May 13, 2019 18.03 18.63 18.00 18.51 42,432 +0.30(+1.65%)
May 10, 2019 18.09 18.31 18.00 18.21 40,600 +0.07(+0.39%)
May 09, 2019 19.22 19.22 18.00 18.14 83,391 -1.19(-6.16%)
May 08, 2019 19.28 19.59 19.01 19.33 43,519 +0.02(+0.10%)
May 07, 2019 19.29 19.50 19.20 19.31 20,467 -0.07(-0.36%)
May 06, 2019 19.52 19.74 19.28 19.38 34,374 -0.31(-1.57%)
May 03, 2019 19.41 19.78 19.41 19.69 18,800 +0.37(+1.92%)
May 02, 2019 19.81 20.00 19.28 19.32 31,818 -0.47(-2.37%)
May 01, 2019 19.42 19.96 19.37 19.79 90,910 +0.34(+1.75%)
Apr 30, 2019 19.37 19.57 19.09 19.45 49,490 +0.07(+0.36%)
Apr 29, 2019 19.67 19.89 19.27 19.38 65,552 -0.29(-1.47%)
Apr 26, 2019 19.16 19.73 19.16 19.67 25,700 +0.62(+3.25%)
Apr 25, 2019 19.02 19.12 18.85 19.05 29,021 +0.03(+0.16%)
Apr 24, 2019 18.93 19.33 18.85 19.02 20,939 +0.17(+0.90%)
Apr 23, 2019 18.97 19.06 18.81 18.85 39,157 +0.07(+0.37%)
Apr 22, 2019 18.82 18.95 18.75 18.78 37,506 -0.01(-0.05%)
Apr 18, 2019 18.92 19.17 18.79 18.79 39,900 -0.14(-0.74%)
Apr 17, 2019 19.13 19.13 18.79 18.93 32,268 -0.09(-0.47%)
Apr 16, 2019 19.21 19.23 18.95 19.02 24,721 -0.12(-0.63%)
Apr 15, 2019 19.42 19.42 18.86 19.14 37,775 -0.21(-1.09%)
Apr 12, 2019 19.04 19.40 18.96 19.35 30,200 +0.31(+1.63%)
Apr 11, 2019 19.19 19.19 19.01 19.04 21,883 -0.12(-0.63%)
Apr 10, 2019 19.18 19.32 19.12 19.16 31,294 +0.03(+0.16%)
Apr 09, 2019 19.84 19.84 19.07 19.13 33,604 -0.71(-3.58%)
Apr 08, 2019 20.09 20.09 19.67 19.84 44,807 -0.39(-1.93%)
Apr 05, 2019 19.86 20.40 19.77 20.23 39,700 +0.43(+2.17%)
Apr 04, 2019 19.77 19.87 19.57 19.80 47,697 +0.10(+0.51%)
Apr 03, 2019 19.77 19.84 19.50 19.70 42,095 +0.04(+0.20%)
Apr 02, 2019 19.49 19.76 19.12 19.66 71,035 +0.31(+1.60%)
Apr 01, 2019 19.42 19.62 18.96 19.35 116,904 +0.00(+0.00%)
Mar 29, 2019 18.95 19.53 18.95 19.35 50,900 +0.45(+2.38%)
Mar 28, 2019 18.98 18.98 18.55 18.90 45,287 -0.05(-0.26%)
Mar 27, 2019 19.10 19.11 18.70 18.95 40,363 -0.15(-0.79%)
Mar 26, 2019 19.47 19.52 18.98 19.10 61,024 -0.26(-1.34%)
Mar 25, 2019 18.95 19.54 18.92 19.36 49,590 +0.37(+1.95%)
Mar 22, 2019 19.19 19.26 18.87 18.99 76,500 -0.29(-1.50%)
Mar 21, 2019 19.10 19.54 19.08 19.28 50,987 +0.12(+0.63%)
Mar 20, 2019 19.32 19.61 19.01 19.16 60,495 -0.10(-0.52%)
Mar 19, 2019 19.84 19.89 19.17 19.26 54,528 -0.53(-2.68%)
Mar 18, 2019 20.46 20.51 19.69 19.79 47,069 -0.60(-2.94%)
Mar 15, 2019 19.93 20.77 19.93 20.39 189,100 +0.54(+2.72%)
Mar 14, 2019 20.22 20.27 19.72 19.85 54,149 -0.26(-1.29%)
Mar 13, 2019 20.10 20.38 19.86 20.11 57,343 +0.19(+0.95%)
Mar 12, 2019 19.92 20.24 19.79 19.92 63,936 +0.00(+0.00%)
Mar 11, 2019 19.77 20.52 19.76 19.92 113,825 +0.15(+0.76%)
Mar 08, 2019 19.87 20.02 19.65 19.77 38,400 -0.15(-0.75%)
Mar 07, 2019 19.99 20.20 19.83 19.92 52,832 -0.04(-0.20%)
Mar 06, 2019 20.40 20.59 19.89 19.96 59,218 -0.40(-1.96%)
Mar 05, 2019 20.34 20.60 20.14 20.36 52,803 +0.01(+0.05%)
Mar 04, 2019 20.68 20.75 20.30 20.35 89,615 -0.30(-1.45%)
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.