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 (%)
Jul 12, 2021 4.170 4.170 4.170 0 +0.41(+10.92%)
Jul 09, 2021 3.580 3.800 3.580 3.759 120,147 +0.19(+5.31%)
Jul 08, 2021 3.800 3.800 3.510 3.570 167,360 -0.29(-7.51%)
Jul 07, 2021 3.650 4.050 3.540 3.860 481,237 +0.21(+5.75%)
Jul 06, 2021 3.510 4.040 3.410 3.650 1,008,463 +0.20(+5.80%)
Jul 02, 2021 3.360 3.682 3.320 3.450 452,794 +0.10(+2.99%)
Jul 01, 2021 3.360 3.420 3.328 3.350 59,347 -0.03(-0.89%)
Jun 30, 2021 3.290 3.387 3.290 3.380 70,465 +0.05(+1.50%)
Jun 29, 2021 3.280 3.420 3.210 3.330 85,771 +0.03(+0.91%)
Jun 28, 2021 3.200 3.355 3.150 3.300 90,107 +0.07(+2.17%)
Jun 25, 2021 3.340 3.380 3.110 3.230 302,607 -0.10(-3.15%)
Jun 24, 2021 3.570 3.590 3.120 3.335 455,422 -0.23(-6.55%)
Jun 23, 2021 3.555 3.600 3.520 3.569 52,815 +0.02(+0.53%)
Jun 22, 2021 3.350 3.580 3.310 3.550 173,159 +0.17(+5.03%)
Jun 21, 2021 3.300 3.380 3.300 3.380 35,800 +0.09(+2.74%)
Jun 18, 2021 3.320 3.415 3.260 3.290 23,018 -0.06(-1.79%)
Jun 17, 2021 3.390 3.440 3.320 3.350 9,337 -0.04(-1.20%)
Jun 16, 2021 3.500 3.502 3.363 3.391 14,969 -0.09(-2.56%)
Jun 15, 2021 3.484 3.484 3.350 3.480 17,975 +0.00(+0.00%)
Jun 14, 2021 3.500 3.670 3.380 3.480 159,679 +0.01(+0.29%)
Jun 11, 2021 3.560 3.560 3.420 3.470 17,408 +0.01(+0.29%)
Jun 10, 2021 3.470 3.470 3.443 3.460 1,347 -0.03(-0.86%)
Jun 09, 2021 3.530 3.540 3.480 3.490 13,832 -0.01(-0.29%)
Jun 08, 2021 3.520 3.520 3.495 3.500 9,465 -0.02(-0.43%)
Jun 07, 2021 3.560 3.560 3.470 3.515 7,450 -0.01(-0.42%)
Jun 04, 2021 3.500 3.560 3.470 3.530 13,132 +0.04(+1.15%)
Jun 03, 2021 3.460 3.510 3.340 3.490 9,811 -0.01(-0.29%)
Jun 02, 2021 3.430 3.590 3.420 3.500 29,256 +0.17(+5.11%)
Jun 01, 2021 3.410 3.550 3.330 3.330 179,634 -0.05(-1.48%)
May 28, 2021 3.300 3.520 3.280 3.380 220,894 +0.05(+1.58%)
May 27, 2021 3.430 3.450 3.300 3.327 382,552 -0.10(-2.88%)
May 26, 2021 3.300 3.450 3.250 3.426 234,026 +0.15(+4.45%)
May 25, 2021 3.290 3.290 3.220 3.280 10,205 +0.05(+1.55%)
May 24, 2021 3.260 3.260 3.200 3.230 10,454 -0.06(-1.82%)
May 21, 2021 3.330 3.330 3.211 3.290 14,529 +0.08(+2.49%)
May 20, 2021 3.200 3.250 3.190 3.210 10,530 +0.00(+0.01%)
May 19, 2021 3.210 3.210 3.200 3.210 12,929 -0.02(-0.60%)
May 18, 2021 3.260 3.260 3.200 3.229 18,046 -0.04(-1.25%)
May 17, 2021 3.300 3.300 3.250 3.270 12,066 -0.05(-1.40%)
May 14, 2021 3.290 3.330 3.280 3.316 16,026 -0.02(-0.71%)
May 13, 2021 3.310 3.370 3.300 3.340 16,694 +0.02(+0.60%)
May 12, 2021 3.320 3.380 3.300 3.320 17,046 +0.00(+0.00%)
May 11, 2021 3.350 3.410 3.310 3.320 48,901 -0.09(-2.64%)
May 10, 2021 3.350 3.470 3.300 3.410 43,727 +0.02(+0.59%)
May 07, 2021 3.410 3.410 3.330 3.390 18,600 +0.05(+1.50%)
May 06, 2021 3.330 3.378 3.330 3.340 5,937 -0.06(-1.76%)
May 05, 2021 3.340 3.400 3.310 3.400 3,888 -0.01(-0.41%)
May 04, 2021 3.460 3.460 3.320 3.414 9,440 -0.01(-0.18%)
May 03, 2021 3.400 3.440 3.370 3.420 12,531 +0.00(+0.00%)
Apr 30, 2021 3.310 3.420 3.310 3.420 11,200 -0.02(-0.58%)
Apr 29, 2021 3.350 3.440 3.320 3.440 5,070 -0.03(-0.86%)
Apr 28, 2021 3.360 3.470 3.360 3.470 2,031 +0.14(+4.20%)
Apr 27, 2021 3.488 3.488 3.330 3.330 11,493 -0.13(-3.76%)
Apr 26, 2021 3.490 3.490 3.380 3.460 10,758 +0.07(+2.06%)
Apr 23, 2021 3.310 3.490 3.310 3.390 17,800 +0.03(+1.01%)
Apr 22, 2021 3.365 3.370 3.350 3.356 4,552 -0.01(-0.42%)
Apr 21, 2021 3.373 3.373 3.300 3.370 2,908 +0.07(+2.12%)
Apr 20, 2021 3.330 3.330 3.280 3.300 33,524 -0.07(-2.08%)
Apr 19, 2021 3.430 3.430 3.300 3.370 34,512 +0.01(+0.30%)
Apr 16, 2021 3.300 3.380 3.300 3.360 5,600 +0.04(+1.20%)
Apr 15, 2021 3.400 3.470 3.310 3.320 10,954 -0.11(-3.21%)
Apr 14, 2021 3.450 3.460 3.310 3.430 14,206 -0.04(-1.15%)
Apr 13, 2021 3.500 3.540 3.430 3.470 12,477 -0.01(-0.29%)
Apr 12, 2021 3.530 3.530 3.410 3.480 5,250 +0.06(+1.75%)
Apr 09, 2021 3.480 3.573 3.410 3.420 12,000 -0.08(-2.29%)
Apr 08, 2021 3.320 3.720 3.320 3.500 110,652 +0.16(+4.79%)
Apr 07, 2021 3.320 3.440 3.310 3.340 6,275 -0.06(-1.76%)
Apr 06, 2021 3.340 3.460 3.320 3.400 12,305 -0.01(-0.29%)
Apr 05, 2021 3.400 3.437 3.355 3.410 23,861 +0.01(+0.29%)
Apr 01, 2021 3.320 3.450 3.320 3.400 15,800 +0.07(+2.10%)
Mar 31, 2021 3.330 3.440 3.310 3.330 8,511 +0.02(+0.60%)
Mar 30, 2021 3.130 3.340 3.130 3.310 16,579 +0.13(+4.09%)
Mar 29, 2021 3.110 3.180 3.060 3.180 6,979 +0.10(+3.25%)
Mar 26, 2021 3.180 3.180 3.080 3.080 30,000 -0.01(-0.32%)
Mar 25, 2021 3.160 3.190 3.050 3.090 142,233 -0.09(-2.83%)
Mar 24, 2021 3.180 3.305 3.150 3.180 60,226 +0.01(+0.32%)
Mar 23, 2021 3.570 3.570 3.000 3.170 236,001 -0.39(-10.96%)
Mar 22, 2021 3.680 3.680 3.560 3.560 10,920 -0.13(-3.52%)
Mar 19, 2021 3.670 3.690 3.560 3.690 10,300 -0.01(-0.27%)
Mar 18, 2021 3.770 3.780 3.610 3.700 22,646 -0.01(-0.27%)
Mar 17, 2021 3.680 3.800 3.570 3.710 31,726 +0.00(+0.00%)
Mar 16, 2021 3.770 3.850 3.700 3.710 34,655 -0.06(-1.59%)
Mar 15, 2021 3.570 3.950 3.520 3.770 422,499 +0.26(+7.41%)
Mar 12, 2021 3.600 3.600 3.470 3.510 15,300 +0.01(+0.29%)
Mar 11, 2021 3.510 3.610 3.470 3.500 40,295 -0.09(-2.51%)
Mar 10, 2021 3.540 3.590 3.460 3.590 17,014 +0.04(+1.13%)
Mar 09, 2021 3.570 3.570 3.550 3.550 19,586 +0.03(+0.85%)
Mar 08, 2021 3.490 3.590 3.340 3.520 26,397 +0.08(+2.33%)
Mar 05, 2021 3.410 3.510 3.220 3.440 39,400 +0.07(+2.08%)
Mar 04, 2021 3.460 3.540 3.320 3.370 45,833 -0.12(-3.44%)
Mar 03, 2021 3.510 3.590 3.080 3.490 55,377 -0.01(-0.29%)
Mar 02, 2021 3.580 3.600 3.460 3.500 48,573 -0.10(-2.78%)
Mar 01, 2021 3.583 3.680 3.525 3.600 27,822 +0.10(+2.86%)
Feb 26, 2021 3.670 3.670 3.450 3.500 68,600 -0.09(-2.51%)
Feb 25, 2021 3.610 3.780 3.590 3.590 31,409 -0.19(-5.03%)
Feb 24, 2021 3.650 3.790 3.630 3.780 12,419 +0.19(+5.29%)
Feb 23, 2021 3.780 3.800 3.580 3.590 107,930 -0.29(-7.47%)
Feb 22, 2021 3.890 4.020 3.800 3.880 81,877 +0.04(+1.04%)
Feb 19, 2021 3.810 4.140 3.760 3.840 89,900 +0.03(+0.79%)
Feb 18, 2021 4.000 4.050 3.810 3.810 42,583 -0.27(-6.50%)
Feb 17, 2021 4.180 4.380 4.000 4.075 168,808 -0.10(-2.51%)
Feb 16, 2021 3.840 4.300 3.810 4.180 221,322 +0.38(+10.00%)
Feb 12, 2021 3.700 3.920 3.700 3.800 67,000 +0.07(+1.88%)
Feb 11, 2021 4.000 4.060 3.710 3.730 80,484 -0.36(-8.80%)
Feb 10, 2021 3.810 4.430 3.650 4.090 353,110 +0.28(+7.35%)
Feb 09, 2021 3.670 3.900 3.670 3.810 99,462 +0.20(+5.54%)
Feb 08, 2021 3.670 3.800 3.600 3.610 39,962 -0.07(-1.90%)
Feb 05, 2021 3.750 3.860 3.620 3.680 53,500 -0.01(-0.41%)
Feb 04, 2021 3.670 3.895 3.570 3.695 73,684 +0.03(+0.96%)
Feb 03, 2021 3.580 3.700 3.460 3.660 29,925 +0.21(+6.09%)
Feb 02, 2021 3.430 3.518 3.420 3.450 27,922 -0.01(-0.29%)
Feb 01, 2021 3.500 3.520 3.400 3.460 40,813 -0.10(-2.81%)
Jan 29, 2021 3.610 3.800 3.450 3.560 80,200 -0.18(-4.81%)
Jan 28, 2021 3.440 5.530 3.380 3.740 615,049 +0.28(+8.09%)
Jan 27, 2021 3.560 3.600 3.420 3.460 26,285 -0.10(-2.81%)
Jan 26, 2021 3.600 3.660 3.560 3.560 38,677 -0.03(-0.84%)
Jan 25, 2021 3.650 3.690 3.574 3.590 32,298 -0.06(-1.64%)
Jan 22, 2021 3.570 3.690 3.500 3.650 62,700 +0.03(+0.86%)
Jan 21, 2021 3.500 3.640 3.480 3.619 51,061 +0.15(+4.28%)
Jan 20, 2021 3.460 3.500 3.460 3.471 27,794 -0.03(-0.73%)
Jan 19, 2021 3.514 3.514 3.470 3.496 127,828 +0.03(+0.76%)
Jan 15, 2021 3.650 3.650 3.450 3.470 9,800 -0.12(-3.34%)
Jan 14, 2021 3.590 3.691 3.550 3.590 93,721 +0.07(+1.99%)
Jan 13, 2021 3.620 3.620 3.520 3.520 6,725 -0.07(-1.95%)
Jan 12, 2021 3.560 3.730 3.460 3.590 79,476 +0.09(+2.57%)
Jan 11, 2021 3.510 3.540 3.460 3.500 3,927 +0.04(+1.16%)
Jan 08, 2021 3.590 3.590 3.410 3.460 7,500 +0.01(+0.29%)
Jan 07, 2021 3.490 3.750 3.330 3.450 130,758 +0.00(+0.00%)
Jan 06, 2021 3.550 3.550 3.400 3.450 21,181 -0.10(-2.82%)
Jan 05, 2021 3.310 3.580 3.310 3.550 10,820 +0.22(+6.77%)
Jan 04, 2021 3.410 3.420 3.290 3.325 2,912 +0.04(+1.06%)
Dec 31, 2020 3.290 3.290 3.290 4,293 -0.09(-2.66%)
Dec 30, 2020 3.260 3.460 3.260 3.380 4,293 +0.05(+1.50%)
Dec 29, 2020 3.440 3.440 3.300 3.330 8,078 -0.16(-4.58%)
Dec 28, 2020 3.350 3.600 3.339 3.490 53,609 +0.14(+4.18%)
Dec 24, 2020 3.490 3.490 3.310 3.350 8,500 -0.13(-3.74%)
Dec 23, 2020 3.460 3.480 3.450 3.480 13,522 -0.01(-0.29%)
Dec 22, 2020 3.500 3.500 3.420 3.490 9,783 -0.01(-0.29%)
Dec 21, 2020 3.490 3.580 3.490 3.500 25,958 +0.01(+0.29%)
Dec 18, 2020 3.470 3.490 3.470 3.490 16,000 +0.03(+0.87%)
Dec 17, 2020 3.450 3.460 3.440 3.460 6,388 +0.00(+0.08%)
Dec 16, 2020 3.450 3.490 3.450 3.457 1,243 +0.01(+0.21%)
Dec 15, 2020 3.480 3.490 3.450 3.450 2,057 -0.03(-0.86%)
Dec 14, 2020 3.490 3.500 3.470 3.480 3,350 -0.02(-0.57%)
Dec 11, 2020 3.520 3.520 3.500 3.500 1,100 -0.03(-0.85%)
Dec 10, 2020 3.530 3.530 3.500 3.530 10,191 +0.00(+0.00%)
Dec 09, 2020 3.550 3.550 3.520 3.530 14,062 -0.02(-0.56%)
Dec 08, 2020 3.520 3.550 3.520 3.550 36,048 +0.01(+0.28%)
Dec 07, 2020 3.450 3.590 3.450 3.540 13,495 +0.01(+0.28%)
Dec 04, 2020 3.510 3.530 3.485 3.530 3,600 +0.00(+0.00%)
Dec 03, 2020 3.570 3.580 3.480 3.530 15,620 +0.00(+0.00%)
Dec 02, 2020 3.480 3.560 3.470 3.530 14,790 +0.03(+0.86%)
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.