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 (%)
May 31, 2019 5.850 5.880 5.710 5.730 17,400 -0.17(-2.88%)
May 30, 2019 6.050 6.140 5.900 5.900 61,032 -0.10(-1.67%)
May 29, 2019 6.250 6.270 6.000 6.000 109,168 -0.27(-4.31%)
May 28, 2019 6.300 6.343 6.231 6.270 4,089 -0.03(-0.48%)
May 24, 2019 6.300 6.300 6.250 6.300 800 -0.01(-0.16%)
May 23, 2019 6.310 6.340 6.250 6.310 3,783 -0.14(-2.17%)
May 22, 2019 6.300 6.450 6.291 6.450 1,208 +0.08(+1.28%)
May 21, 2019 6.330 6.369 6.309 6.369 2,239 +0.08(+1.25%)
May 20, 2019 6.231 6.340 6.231 6.290 15,049 +0.04(+0.64%)
May 17, 2019 6.500 6.590 6.040 6.250 22,200 -0.34(-5.20%)
May 16, 2019 6.780 6.780 6.090 6.593 81,251 -0.20(-2.88%)
May 15, 2019 7.184 7.184 6.730 6.788 70,030 -0.41(-5.72%)
May 14, 2019 7.450 7.450 7.200 7.200 7,242 -0.23(-3.10%)
May 13, 2019 7.410 7.513 7.202 7.430 10,850 -0.13(-1.72%)
May 10, 2019 7.718 7.718 7.510 7.560 4,100 -0.10(-1.31%)
May 09, 2019 7.520 7.700 7.442 7.660 49,090 +0.04(+0.52%)
May 08, 2019 7.660 7.820 7.610 7.620 13,748 +0.05(+0.66%)
May 07, 2019 7.400 7.740 7.320 7.570 525,323 +0.18(+2.44%)
May 06, 2019 7.370 7.390 7.082 7.390 34,207 -0.18(-2.38%)
May 03, 2019 7.300 7.580 7.300 7.570 13,500 +0.18(+2.44%)
May 02, 2019 7.614 7.720 7.355 7.390 31,908 -0.41(-5.26%)
May 01, 2019 7.750 7.820 7.640 7.800 15,030 +0.18(+2.36%)
Apr 30, 2019 8.300 9.100 7.480 7.620 172,605 -0.65(-7.86%)
Apr 29, 2019 8.100 8.290 8.100 8.270 4,856 +0.14(+1.72%)
Apr 26, 2019 8.010 8.300 8.010 8.130 5,200 +0.12(+1.50%)
Apr 25, 2019 7.900 8.030 7.890 8.010 14,962 +0.11(+1.39%)
Apr 24, 2019 7.820 7.960 7.810 7.900 10,904 +0.03(+0.38%)
Apr 23, 2019 7.650 8.020 7.642 7.870 63,737 +0.07(+0.90%)
Apr 22, 2019 7.030 7.880 7.030 7.800 93,755 +0.19(+2.50%)
Apr 18, 2019 7.110 7.680 7.110 7.610 15,800 -0.04(-0.52%)
Apr 17, 2019 7.650 7.690 7.230 7.650 11,597 -0.03(-0.39%)
Apr 16, 2019 7.770 7.770 7.640 7.680 4,264 -0.02(-0.26%)
Apr 15, 2019 7.720 7.720 7.600 7.700 5,819 -0.03(-0.39%)
Apr 12, 2019 7.792 7.792 7.610 7.730 7,600 -0.01(-0.13%)
Apr 11, 2019 7.473 7.840 7.473 7.740 10,623 +0.10(+1.31%)
Apr 10, 2019 7.840 7.840 7.500 7.640 128,584 -0.11(-1.42%)
Apr 09, 2019 7.520 7.750 7.440 7.750 37,448 +0.13(+1.71%)
Apr 08, 2019 7.530 7.650 7.380 7.620 87,989 -0.03(-0.39%)
Apr 05, 2019 7.560 7.710 7.470 7.650 35,200 -0.10(-1.29%)
Apr 04, 2019 7.720 7.880 7.510 7.750 24,765 +0.10(+1.31%)
Apr 03, 2019 7.720 7.980 7.440 7.650 22,984 +0.00(+0.00%)
Apr 02, 2019 7.600 7.750 7.450 7.650 8,397 +0.14(+1.86%)
Apr 01, 2019 7.350 7.650 7.350 7.510 120,423 +0.24(+3.30%)
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%)
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.