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 (%)
Mar 29, 2019 7.380 7.400 7.195 7.270 52,700 +0.12(+1.68%)
Mar 28, 2019 7.590 7.590 7.110 7.150 95,691 -0.35(-4.67%)
Mar 27, 2019 7.220 7.500 7.210 7.500 7,113 +0.07(+0.94%)
Mar 26, 2019 7.600 7.740 7.300 7.430 17,676 -0.16(-2.11%)
Mar 25, 2019 7.300 7.590 7.300 7.590 173,564 +0.38(+5.27%)
Mar 22, 2019 7.340 7.490 7.050 7.210 255,400 -0.32(-4.25%)
Mar 21, 2019 7.450 7.540 7.320 7.530 6,065 -0.05(-0.66%)
Mar 20, 2019 7.710 7.710 7.280 7.580 3,429 -0.17(-2.19%)
Mar 19, 2019 7.490 7.800 7.490 7.750 15,880 +0.18(+2.38%)
Mar 18, 2019 7.430 7.800 7.290 7.570 29,603 +0.24(+3.27%)
Mar 15, 2019 7.090 7.490 6.780 7.330 81,700 +0.30(+4.27%)
Mar 14, 2019 6.990 7.540 6.110 7.030 62,333 +0.28(+4.15%)
Mar 13, 2019 6.530 6.860 6.260 6.750 54,809 +0.19(+2.90%)
Mar 12, 2019 6.740 6.740 6.500 6.560 1,953 -0.19(-2.81%)
Mar 11, 2019 6.550 6.820 6.550 6.750 1,622 +0.32(+4.98%)
Mar 08, 2019 6.330 6.430 6.200 6.430 2,000 +0.00(+0.00%)
Mar 07, 2019 6.790 6.790 6.280 6.430 9,971 -0.36(-5.30%)
Mar 06, 2019 7.300 7.300 6.594 6.790 24,555 -0.56(-7.62%)
Mar 05, 2019 7.600 8.100 7.250 7.350 103,648 -0.15(-2.00%)
Mar 04, 2019 7.020 7.505 7.000 7.500 20,990 +0.52(+7.45%)
Mar 01, 2019 6.800 7.010 6.800 6.980 2,000 +0.22(+3.25%)
Feb 28, 2019 7.130 7.130 6.730 6.760 3,204 +0.17(+2.58%)
Feb 27, 2019 6.690 6.990 6.590 6.590 6,067 -0.15(-2.23%)
Feb 26, 2019 7.250 7.250 6.620 6.740 21,033 -0.51(-7.03%)
Feb 25, 2019 6.820 7.250 6.744 7.250 29,723 +0.52(+7.73%)
Feb 22, 2019 6.600 6.800 6.570 6.730 8,900 +0.26(+4.02%)
Feb 21, 2019 6.514 6.633 6.470 6.470 2,389 -0.11(-1.60%)
Feb 20, 2019 6.500 6.620 6.490 6.575 2,657 +0.21(+3.22%)
Feb 19, 2019 6.230 6.480 6.130 6.370 7,615 +0.05(+0.79%)
Feb 15, 2019 6.280 6.380 6.170 6.320 12,100 -0.00(-0.06%)
Feb 14, 2019 6.324 6.324 6.324 6.324 1,058 -0.16(-2.41%)
Feb 13, 2019 6.540 6.950 6.240 6.480 7,606 -0.02(-0.31%)
Feb 12, 2019 6.500 7.000 6.310 6.500 74,123 +0.16(+2.52%)
Feb 11, 2019 6.160 6.387 6.160 6.340 14,235 +0.27(+4.45%)
Feb 08, 2019 6.070 6.250 6.020 6.070 10,300 -0.07(-1.14%)
Feb 07, 2019 6.186 6.186 6.000 6.140 2,966 -0.03(-0.49%)
Feb 06, 2019 6.019 6.240 6.019 6.170 12,495 +0.15(+2.49%)
Feb 05, 2019 6.090 6.090 5.931 6.020 10,877 -0.02(-0.33%)
Feb 04, 2019 6.278 6.280 6.030 6.040 11,514 -0.18(-2.89%)
Feb 01, 2019 6.090 6.220 5.920 6.220 13,500 +0.27(+4.54%)
Jan 31, 2019 6.050 6.150 5.940 5.950 6,890 -0.12(-1.98%)
Jan 30, 2019 6.140 6.290 5.940 6.070 16,020 +0.02(+0.33%)
Jan 29, 2019 6.000 6.280 6.000 6.050 3,268 +0.05(+0.83%)
Jan 28, 2019 6.160 6.240 6.000 6.000 17,141 -0.35(-5.51%)
Jan 25, 2019 6.300 6.360 6.110 6.350 3,600 +0.24(+3.93%)
Jan 24, 2019 6.180 6.364 6.000 6.110 7,510 +0.00(+0.00%)
Jan 23, 2019 6.180 6.180 6.110 6.110 407 -0.16(-2.55%)
Jan 22, 2019 6.150 6.270 5.900 6.270 3,162 +0.35(+5.91%)
Jan 18, 2019 6.460 6.480 5.880 5.920 17,100 -0.45(-7.06%)
Jan 17, 2019 5.950 6.465 5.870 6.370 15,264 +0.37(+6.17%)
Jan 16, 2019 6.190 6.190 5.920 6.000 8,658 -0.08(-1.32%)
Jan 15, 2019 6.080 6.360 6.061 6.080 2,013 +0.00(+0.00%)
Jan 14, 2019 5.890 6.213 5.890 6.080 7,257 +0.20(+3.40%)
Jan 11, 2019 5.720 6.080 5.700 5.880 13,300 +0.17(+2.98%)
Jan 10, 2019 5.810 5.955 5.680 5.710 16,070 -0.16(-2.73%)
Jan 09, 2019 6.000 6.180 5.870 5.870 19,319 +0.20(+3.53%)
Jan 08, 2019 6.230 6.300 5.620 5.670 24,397 -0.37(-6.13%)
Jan 07, 2019 5.610 6.164 5.610 6.040 16,127 +0.24(+4.14%)
Jan 04, 2019 5.140 5.910 5.140 5.800 39,900 +0.74(+14.62%)
Jan 03, 2019 5.290 5.480 5.010 5.060 36,964 -0.34(-6.30%)
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.