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

Newater Technology Inc (NQ: NEWA )

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 (%)
Jan 31, 2018 10.50 11.20 10.50 10.85 38,650 +0.43(+4.13%)
Jan 30, 2018 10.33 10.33 10.30 10.42 9,508 -0.21(-1.98%)
Jan 29, 2018 11.30 11.30 10.50 10.63 21,814 -0.59(-5.26%)
Jan 26, 2018 11.84 11.84 10.85 11.22 19,639 -0.68(-5.71%)
Jan 25, 2018 11.43 12.21 11.43 11.90 87,907 +0.47(+4.11%)
Jan 24, 2018 10.63 11.49 10.50 11.43 36,628 +1.03(+9.90%)
Jan 23, 2018 10.54 10.95 10.22 10.40 41,329 -0.69(-6.22%)
Jan 22, 2018 11.35 11.35 10.63 11.09 60,842 -0.06(-0.54%)
Jan 19, 2018 10.81 11.65 10.42 11.15 242,790 +0.49(+4.60%)
Jan 18, 2018 11.99 11.99 10.11 10.66 514,428 -1.33(-11.09%)
Jan 17, 2018 20.60 21.00 11.82 11.99 878,476 -3.81(-24.11%)
Jan 16, 2018 13.47 16.57 13.47 15.80 330,515 +2.80(+21.54%)
Jan 12, 2018 13.00 13.00 13.00 0 -0.50(-3.70%)
Jan 11, 2018 12.33 13.50 12.00 13.50 85,271 +1.33(+10.93%)
Jan 10, 2018 12.42 11.64 12.17 102,790 +0.51(+4.37%)
Jan 09, 2018 11.22 11.80 10.65 11.66 157,787 +1.01(+9.48%)
Jan 08, 2018 11.25 11.29 10.32 10.65 144,089 -0.64(-5.67%)
Jan 05, 2018 9.650 11.78 9.230 11.29 257,558 +1.78(+18.72%)
Jan 04, 2018 9.040 9.540 8.660 9.510 151,439 +0.29(+3.15%)
Jan 03, 2018 8.960 9.334 8.900 9.220 125,372 +0.12(+1.32%)
Jan 02, 2018 9.330 9.450 8.899 9.100 135,645 -0.29(-3.09%)
Dec 29, 2017 9.390 9.390 9.390 0 -0.73(-7.21%)
Dec 28, 2017 9.790 10.22 9.300 10.12 233,726 +0.28(+2.85%)
Dec 27, 2017 9.050 9.840 9.050 9.840 76,263 +0.81(+8.97%)
Dec 26, 2017 8.750 9.030 8.552 9.030 39,426 +0.45(+5.24%)
Dec 22, 2017 8.790 8.882 8.430 8.580 118,933 -0.23(-2.61%)
Dec 21, 2017 9.460 9.730 8.571 8.810 239,485 -0.77(-8.04%)
Dec 20, 2017 9.530 9.770 9.140 9.580 324,184 -0.03(-0.31%)
Dec 19, 2017 9.360 9.930 8.718 9.610 367,458 +0.25(+2.67%)
Dec 18, 2017 8.840 9.660 7.860 9.360 561,252 +0.59(+6.73%)
Dec 15, 2017 10.63 10.63 8.630 8.770 391,748 -1.76(-16.71%)
Dec 14, 2017 12.41 13.37 10.22 10.53 325,125 -1.67(-13.69%)
Dec 13, 2017 13.20 14.10 12.07 12.20 450,088 -0.95(-7.22%)
Dec 12, 2017 12.11 13.33 12.11 13.15 443,469 +1.09(+9.04%)
Dec 11, 2017 12.00 12.70 11.75 12.06 197,923 -0.08(-0.66%)
Dec 08, 2017 11.65 12.70 11.48 12.14 199,079 +0.36(+3.06%)
Dec 07, 2017 10.91 12.20 10.91 11.78 219,164 +0.46(+4.06%)
Dec 06, 2017 9.770 11.32 9.770 11.32 172,870 +1.42(+14.34%)
Dec 05, 2017 10.21 10.35 9.500 9.900 146,793 -0.49(-4.72%)
Dec 04, 2017 9.820 10.64 9.820 10.39 121,490 +0.77(+8.00%)
Dec 01, 2017 9.190 9.840 8.900 9.620 129,149 +0.53(+5.83%)
Nov 30, 2017 9.160 9.340 8.900 9.090 120,905 -0.24(-2.57%)
Nov 29, 2017 10.05 10.76 9.010 9.330 162,010 -0.63(-6.33%)
Nov 28, 2017 8.720 9.960 8.600 9.960 158,137 +1.28(+14.75%)
Nov 27, 2017 9.600 9.680 8.660 8.680 147,868 -1.06(-10.88%)
Nov 24, 2017 9.610 9.850 9.530 9.740 54,574 -0.04(-0.41%)
Nov 22, 2017 10.05 10.09 9.600 9.780 81,610 -0.13(-1.31%)
Nov 21, 2017 10.72 10.72 9.680 9.910 162,294 -0.95(-8.75%)
Nov 20, 2017 10.55 11.35 10.33 10.86 114,694 +0.21(+1.97%)
Nov 17, 2017 13.00 13.15 10.65 10.65 57,699 -2.11(-16.54%)
Nov 16, 2017 12.76 13.32 12.50 12.76 71,171 +0.12(+0.95%)
Nov 15, 2017 12.80 14.38 12.64 12.64 166,434 -0.13(-1.02%)
Nov 14, 2017 14.15 15.01 12.77 12.77 216,031 -1.16(-8.33%)
Nov 13, 2017 12.89 14.22 12.67 13.93 129,994 +1.14(+8.91%)
Nov 10, 2017 13.78 14.12 12.55 12.79 113,132 -0.75(-5.54%)
Nov 09, 2017 12.81 14.22 12.39 13.54 182,587 +1.02(+8.15%)
Nov 08, 2017 12.04 13.15 11.60 12.52 143,322 +0.30(+2.45%)
Nov 07, 2017 14.92 15.66 12.22 12.22 167,482 -2.97(-19.55%)
Nov 06, 2017 15.80 16.25 15.00 15.19 77,444 -0.38(-2.44%)
Nov 03, 2017 14.75 15.75 14.33 15.57 106,079 +1.07(+7.38%)
Nov 02, 2017 14.20 15.28 13.45 14.50 155,932 +0.14(+0.97%)
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.