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 (%)
Feb 28, 2020 3.410 3.450 3.267 3.291 13,400 -0.09(-2.64%)
Feb 27, 2020 3.530 3.600 3.300 3.380 16,379 -0.15(-4.25%)
Feb 26, 2020 3.640 3.640 3.530 3.530 2,030 -0.05(-1.40%)
Feb 25, 2020 3.553 3.620 3.553 3.580 1,412 -0.09(-2.45%)
Feb 24, 2020 3.630 3.680 3.530 3.670 5,386 +0.04(+1.10%)
Feb 21, 2020 3.600 3.630 3.580 3.630 2,400 -0.04(-1.09%)
Feb 20, 2020 3.674 3.674 3.610 3.670 2,103 +0.00(+0.00%)
Feb 19, 2020 3.540 3.670 3.530 3.670 2,728 +0.10(+2.80%)
Feb 18, 2020 3.600 3.600 3.530 3.570 4,630 -0.12(-3.25%)
Feb 14, 2020 3.583 3.750 3.583 3.690 2,100 -0.08(-2.12%)
Feb 13, 2020 3.590 3.781 3.590 3.770 6,452 -0.01(-0.26%)
Feb 12, 2020 3.580 3.880 3.531 3.780 8,778 +0.08(+2.16%)
Feb 11, 2020 3.700 3.700 3.700 3 +0.00(+0.00%)
Feb 10, 2020 3.700 3.700 3.700 22 +0.00(+0.00%)
Feb 07, 2020 3.650 3.700 3.610 3.700 2,400 +0.06(+1.65%)
Feb 06, 2020 3.610 3.680 3.580 3.640 3,243 +0.08(+2.25%)
Feb 05, 2020 3.600 3.660 3.510 3.560 10,156 -0.14(-3.78%)
Feb 04, 2020 3.760 3.790 3.650 3.700 5,547 +0.11(+3.06%)
Feb 03, 2020 3.560 3.679 3.520 3.590 24,409 -0.20(-5.28%)
Jan 31, 2020 3.890 3.890 3.570 3.790 9,000 +0.06(+1.61%)
Jan 30, 2020 3.810 3.980 3.620 3.730 2,184 -0.06(-1.58%)
Jan 29, 2020 3.900 3.900 3.690 3.790 8,377 -0.02(-0.66%)
Jan 28, 2020 3.990 4.000 3.790 3.815 231,160 -0.06(-1.68%)
Jan 27, 2020 3.850 3.938 3.640 3.880 308,787 -0.06(-1.40%)
Jan 24, 2020 3.912 4.180 3.910 3.935 3,800 -0.23(-5.41%)
Jan 23, 2020 4.160 4.160 4.160 75 +0.00(+0.00%)
Jan 22, 2020 3.920 4.190 3.920 4.160 1,433 +0.15(+3.74%)
Jan 21, 2020 4.140 4.210 3.860 4.010 16,896 -0.04(-0.99%)
Jan 17, 2020 4.050 4.290 4.000 4.050 16,700 -0.09(-2.28%)
Jan 16, 2020 4.043 4.250 4.030 4.144 13,451 +0.16(+4.13%)
Jan 15, 2020 3.850 4.110 3.850 3.980 11,594 +0.10(+2.58%)
Jan 14, 2020 3.890 3.980 3.880 3.880 12,271 -0.05(-1.28%)
Jan 13, 2020 4.010 4.110 3.930 3.930 21,094 -0.17(-4.14%)
Jan 10, 2020 3.960 4.250 3.830 4.100 37,800 +0.28(+7.33%)
Jan 09, 2020 3.680 3.850 3.500 3.820 73,665 -0.08(-2.05%)
Jan 08, 2020 3.350 5.100 3.350 3.900 873,452 +0.58(+17.47%)
Jan 07, 2020 3.360 3.380 3.180 3.320 29,613 +0.09(+2.89%)
Jan 06, 2020 3.170 3.227 3.170 3.227 1,954 +0.05(+1.67%)
Jan 03, 2020 3.240 3.240 3.132 3.174 1,900 +0.04(+1.37%)
Jan 02, 2020 3.190 3.340 3.131 3.131 5,898 +0.03(+1.00%)
Dec 31, 2019 3.180 3.341 3.050 3.100 4,200 -0.12(-3.87%)
Dec 30, 2019 3.410 3.427 3.200 3.225 12,278 -0.17(-5.15%)
Dec 27, 2019 3.360 3.400 3.300 3.400 8,500 -0.04(-1.16%)
Dec 26, 2019 3.487 3.487 3.355 3.440 7,373 +0.06(+1.78%)
Dec 24, 2019 3.490 3.590 3.380 3.380 18,600 +0.01(+0.30%)
Dec 23, 2019 3.990 3.990 3.000 3.370 47,433 -0.70(-17.20%)
Dec 20, 2019 3.996 4.070 3.996 4.070 9,200 -0.08(-1.84%)
Dec 19, 2019 4.029 4.150 4.029 4.146 3,670 -0.16(-3.80%)
Dec 18, 2019 4.310 4.310 4.310 19 +0.00(+0.00%)
Dec 17, 2019 4.392 4.402 4.310 4.310 13,187 -0.06(-1.37%)
Dec 16, 2019 4.180 5.400 4.180 4.370 33,711 +0.27(+6.62%)
Dec 13, 2019 4.040 4.210 3.750 4.099 11,900 -0.11(-2.53%)
Dec 12, 2019 4.018 4.300 4.000 4.205 4,725 +0.06(+1.33%)
Dec 11, 2019 4.136 4.215 4.136 4.150 2,177 -0.21(-4.73%)
Dec 10, 2019 4.250 4.386 4.115 4.356 4,735 +0.11(+2.50%)
Dec 09, 2019 4.110 4.380 4.110 4.250 11,664 +0.21(+5.14%)
Dec 06, 2019 3.860 4.150 3.860 4.042 16,900 +0.18(+4.72%)
Dec 05, 2019 4.800 4.800 3.660 3.860 55,897 -0.97(-20.11%)
Dec 04, 2019 5.390 5.390 4.750 4.832 41,926 -0.37(-7.08%)
Dec 03, 2019 5.390 5.520 5.050 5.200 5,334 -0.20(-3.70%)
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.