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 (%)
Oct 31, 2019 6.440 6.440 6.280 6.280 1,686 -0.04(-0.64%)
Oct 30, 2019 6.300 6.345 6.260 6.321 3,582 -0.13(-2.01%)
Oct 29, 2019 6.420 6.450 6.231 6.450 3,869 +0.01(+0.16%)
Oct 28, 2019 6.400 6.450 6.380 6.440 5,689 +0.01(+0.16%)
Oct 25, 2019 6.430 6.430 6.430 6.430 1,200 +0.08(+1.26%)
Oct 24, 2019 6.323 6.350 6.300 6.350 672 +0.03(+0.40%)
Oct 23, 2019 6.325 6.325 6.325 6.325 203 +0.03(+0.47%)
Oct 22, 2019 6.260 6.420 6.200 6.295 84,753 +0.04(+0.56%)
Oct 18, 2019 6.260 6.260 6.260 0 -0.01(-0.11%)
Oct 17, 2019 6.330 6.330 6.180 6.267 678 +0.05(+0.75%)
Oct 16, 2019 6.172 6.250 6.172 6.220 7,116 -0.03(-0.48%)
Oct 15, 2019 6.350 6.420 6.230 6.250 1,907 +0.03(+0.48%)
Oct 14, 2019 6.180 6.220 6.150 6.220 1,304 -0.06(-1.02%)
Oct 11, 2019 6.360 6.440 6.284 6.284 900 -0.10(-1.51%)
Oct 10, 2019 6.100 6.380 6.050 6.380 19,080 +0.18(+2.90%)
Oct 09, 2019 6.200 6.200 6.000 6.200 3,932 +0.11(+1.81%)
Oct 08, 2019 6.240 6.240 6.080 6.090 656 -0.15(-2.40%)
Oct 07, 2019 6.040 6.270 6.040 6.240 1,678 +0.13(+2.13%)
Oct 04, 2019 6.023 6.140 6.023 6.110 1,500 +0.03(+0.56%)
Oct 03, 2019 6.076 6.076 6.076 6.076 175 -0.06(-1.05%)
Oct 02, 2019 6.169 6.169 6.140 6.140 974 -0.04(-0.57%)
Oct 01, 2019 6.210 6.295 6.150 6.175 4,043 -0.10(-1.54%)
Sep 30, 2019 6.272 6.272 6.272 112 +0.00(+0.00%)
Sep 27, 2019 6.320 6.450 6.272 6.272 2,400 +0.00(+0.03%)
Sep 26, 2019 6.320 6.340 6.270 6.270 1,134 -0.06(-0.95%)
Sep 25, 2019 6.330 6.330 6.330 262 +0.00(+0.00%)
Sep 24, 2019 6.200 6.330 6.170 6.330 575 +0.16(+2.59%)
Sep 23, 2019 6.110 6.170 6.110 6.170 1,209 -0.15(-2.37%)
Sep 20, 2019 6.270 6.360 6.080 6.320 1,300 +0.10(+1.61%)
Sep 19, 2019 6.180 6.220 6.180 6.220 261 +0.04(+0.65%)
Sep 18, 2019 6.030 6.180 6.000 6.180 5,371 -0.02(-0.32%)
Sep 17, 2019 6.040 6.255 6.030 6.200 1,907 -0.07(-1.12%)
Sep 16, 2019 6.003 6.270 6.003 6.270 478 +0.27(+4.50%)
Sep 13, 2019 6.110 6.110 6.000 6.000 2,200 -0.22(-3.61%)
Sep 12, 2019 6.450 6.450 6.225 6.225 308 -0.07(-1.03%)
Sep 11, 2019 6.235 6.290 6.235 6.290 1,400 +0.01(+0.24%)
Sep 10, 2019 6.022 6.420 6.022 6.275 1,921 +0.15(+2.37%)
Sep 09, 2019 6.150 6.150 5.900 6.130 2,103 +0.05(+0.82%)
Sep 06, 2019 6.080 6.080 6.080 2 +0.00(+0.00%)
Sep 05, 2019 5.970 6.150 5.970 6.080 1,739 +0.01(+0.16%)
Sep 04, 2019 6.223 6.223 5.649 6.070 4,404 -0.13(-2.10%)
Sep 03, 2019 5.920 6.200 5.920 6.200 2,005 +0.13(+2.14%)
Aug 30, 2019 6.020 6.070 5.929 6.070 800 -0.13(-2.10%)
Aug 29, 2019 6.300 6.300 6.000 6.200 3,102 -0.14(-2.21%)
Aug 28, 2019 6.280 6.350 6.080 6.340 3,279 +0.14(+2.26%)
Aug 27, 2019 6.000 6.260 6.000 6.200 4,416 +0.10(+1.64%)
Aug 26, 2019 5.947 6.200 5.947 6.100 2,082 -0.25(-3.94%)
Aug 23, 2019 6.220 6.350 6.220 6.350 4,400 -0.05(-0.78%)
Aug 22, 2019 6.290 6.400 6.290 6.400 4,555 -0.02(-0.31%)
Aug 21, 2019 6.400 6.450 6.400 6.420 6,112 +0.09(+1.40%)
Aug 20, 2019 6.332 6.332 6.300 6.331 628 +0.03(+0.50%)
Aug 19, 2019 6.030 6.450 6.030 6.300 9,194 +0.27(+4.48%)
Aug 16, 2019 6.030 6.030 6.030 6.030 800 -0.07(-1.07%)
Aug 15, 2019 6.350 6.350 5.900 6.096 827 -0.30(-4.76%)
Aug 14, 2019 5.760 6.420 5.760 6.400 3,603 -0.50(-7.25%)
Aug 13, 2019 5.870 6.950 5.870 6.900 17,507 +1.26(+22.34%)
Aug 12, 2019 5.640 5.640 5.640 44 +0.00(+0.00%)
Aug 09, 2019 5.640 5.640 5.640 255 +0.00(+0.00%)
Aug 08, 2019 5.604 5.640 5.603 5.640 914 +0.07(+1.26%)
Aug 07, 2019 5.400 5.580 5.400 5.570 552 -0.01(-0.18%)
Aug 06, 2019 5.440 5.580 5.440 5.580 242 -0.08(-1.33%)
Aug 05, 2019 5.550 5.900 5.550 5.655 6,676 +0.10(+1.71%)
Aug 02, 2019 5.377 5.560 5.377 5.560 1,000 +0.01(+0.18%)
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.