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 (%)
Dec 31, 2018 5.410 5.920 5.410 5.600 14,900 +0.04(+0.72%)
Dec 28, 2018 5.760 5.810 5.490 5.560 16,300 +0.07(+1.28%)
Dec 27, 2018 5.900 5.900 5.320 5.490 30,364 -0.41(-6.95%)
Dec 26, 2018 5.550 6.300 5.550 5.900 55,783 +0.37(+6.69%)
Dec 24, 2018 5.850 5.920 5.260 5.530 94,600 -0.42(-7.06%)
Dec 21, 2018 6.650 6.650 5.950 5.950 130,500 -0.64(-9.71%)
Dec 20, 2018 6.950 7.016 6.310 6.590 24,811 -0.41(-5.86%)
Dec 19, 2018 7.600 7.600 6.800 7.000 71,529 -0.57(-7.53%)
Dec 18, 2018 7.700 7.780 7.570 7.570 7,638 +0.05(+0.66%)
Dec 17, 2018 7.740 7.932 7.260 7.520 37,132 -0.29(-3.65%)
Dec 14, 2018 7.800 7.970 7.750 7.805 13,800 -0.02(-0.19%)
Dec 13, 2018 7.890 8.100 7.802 7.820 11,988 +0.09(+1.16%)
Dec 12, 2018 8.020 8.135 7.730 7.730 23,525 -0.28(-3.50%)
Dec 11, 2018 8.200 8.211 8.010 8.010 15,368 -0.06(-0.74%)
Dec 10, 2018 8.170 8.300 8.035 8.070 7,393 -0.11(-1.34%)
Dec 07, 2018 8.250 8.680 7.980 8.180 16,900 -0.18(-2.15%)
Dec 06, 2018 8.450 8.570 8.230 8.360 33,966 +0.01(+0.12%)
Dec 04, 2018 8.500 8.720 8.330 8.350 19,400 -0.13(-1.53%)
Dec 03, 2018 8.800 9.240 8.400 8.480 45,886 -0.06(-0.70%)
Nov 30, 2018 8.780 9.250 8.280 8.540 17,800 -0.32(-3.61%)
Nov 29, 2018 9.000 9.130 8.650 8.860 21,125 -0.13(-1.45%)
Nov 28, 2018 8.640 8.990 8.230 8.990 49,236 +0.45(+5.27%)
Nov 27, 2018 8.730 8.730 8.390 8.540 4,648 -0.11(-1.27%)
Nov 26, 2018 8.540 8.790 8.490 8.650 8,197 +0.11(+1.29%)
Nov 23, 2018 8.380 8.580 8.260 8.540 16,000 +0.15(+1.79%)
Nov 21, 2018 8.390 8.390 8.390 0 +0.24(+2.94%)
Nov 20, 2018 8.330 8.350 8.001 8.150 19,643 -0.06(-0.73%)
Nov 19, 2018 8.340 8.340 8.210 8.210 7,201 -0.02(-0.24%)
Nov 16, 2018 8.450 8.530 8.200 8.230 6,600 +0.11(+1.35%)
Nov 15, 2018 8.580 8.840 8.120 8.120 44,742 -0.31(-3.68%)
Nov 14, 2018 8.490 8.632 8.080 8.430 64,658 +0.00(+0.00%)
Nov 13, 2018 8.250 8.695 8.250 8.430 29,664 +0.19(+2.31%)
Nov 12, 2018 8.820 8.820 8.085 8.240 24,482 -0.51(-5.83%)
Nov 09, 2018 9.210 9.480 8.660 8.750 34,400 -0.57(-6.12%)
Nov 08, 2018 9.530 9.880 9.060 9.320 24,476 -0.47(-4.80%)
Nov 07, 2018 9.440 9.790 9.270 9.790 48,527 +0.52(+5.61%)
Nov 06, 2018 9.110 9.290 8.720 9.270 33,045 +0.47(+5.34%)
Nov 05, 2018 8.650 9.166 8.620 8.800 8,257 +0.06(+0.63%)
Nov 02, 2018 9.110 9.400 8.530 8.745 38,000 -0.04(-0.40%)
Nov 01, 2018 7.880 8.990 7.820 8.780 98,645 +0.91(+11.56%)
Oct 31, 2018 8.180 8.640 7.790 7.870 30,188 -0.16(-1.99%)
Oct 30, 2018 8.250 8.333 8.000 8.030 30,992 -0.31(-3.72%)
Oct 29, 2018 8.510 8.770 8.160 8.340 18,674 -0.04(-0.48%)
Oct 26, 2018 8.880 8.880 8.270 8.380 22,900 -0.35(-4.01%)
Oct 25, 2018 8.492 8.750 8.460 8.730 14,318 -0.02(-0.23%)
Oct 24, 2018 8.540 8.930 8.500 8.750 25,731 +0.34(+3.99%)
Oct 23, 2018 8.550 8.593 8.270 8.414 23,415 -0.14(-1.59%)
Oct 22, 2018 8.800 8.956 8.550 8.550 8,705 -0.19(-2.17%)
Oct 19, 2018 8.950 9.000 8.620 8.740 25,600 +0.37(+4.42%)
Oct 18, 2018 8.650 9.850 8.320 8.370 57,482 -0.30(-3.50%)
Oct 17, 2018 8.573 8.780 8.420 8.673 10,561 -0.17(-1.89%)
Oct 16, 2018 8.630 8.985 8.380 8.840 70,676 +0.49(+5.87%)
Oct 15, 2018 8.110 8.400 7.880 8.350 62,530 +0.28(+3.47%)
Oct 12, 2018 8.140 10.38 7.700 8.070 246,900 +0.09(+1.13%)
Oct 11, 2018 7.860 8.350 7.500 7.980 39,143 +0.08(+1.01%)
Oct 10, 2018 8.630 8.630 7.700 7.900 88,921 -0.69(-8.03%)
Oct 09, 2018 9.250 9.250 8.500 8.590 69,021 -0.69(-7.44%)
Oct 08, 2018 9.420 9.527 9.060 9.280 38,726 -0.38(-3.93%)
Oct 05, 2018 9.900 10.25 9.600 9.660 32,200 -0.35(-3.50%)
Oct 04, 2018 10.18 10.23 9.780 10.01 27,807 -0.06(-0.60%)
Oct 03, 2018 9.740 10.15 9.590 10.07 41,624 +0.41(+4.24%)
Oct 02, 2018 9.590 9.775 9.580 9.660 24,236 +0.21(+2.22%)
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.