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 (%)
Jul 31, 2018 17.35 17.55 16.70 16.82 22,645 -0.11(-0.65%)
Jul 30, 2018 18.06 18.29 16.74 16.93 54,895 -1.26(-6.93%)
Jul 27, 2018 19.40 19.73 18.04 18.19 21,100 -1.07(-5.56%)
Jul 26, 2018 18.95 20.40 18.81 19.26 33,610 -0.02(-0.10%)
Jul 25, 2018 18.78 19.47 18.75 19.28 16,891 +0.72(+3.88%)
Jul 24, 2018 19.43 20.68 18.56 18.56 65,140 -0.65(-3.38%)
Jul 23, 2018 18.53 19.86 18.53 19.21 25,220 +0.48(+2.56%)
Jul 20, 2018 19.80 18.63 18.73 32,716 -0.56(-2.90%)
Jul 19, 2018 20.13 20.25 18.45 19.29 59,070 -0.51(-2.58%)
Jul 18, 2018 20.70 21.23 19.66 19.80 34,780 -0.69(-3.37%)
Jul 17, 2018 23.40 24.05 19.62 20.49 91,729 -2.63(-11.38%)
Jul 16, 2018 22.30 24.98 21.64 23.12 200,346 +0.74(+3.31%)
Jul 13, 2018 21.43 24.69 20.33 22.38 216,716 +0.89(+4.14%)
Jul 12, 2018 20.45 21.99 20.10 21.49 139,436 +1.18(+5.81%)
Jul 11, 2018 20.07 22.00 18.73 20.31 103,014 +0.39(+1.96%)
Jul 10, 2018 19.15 21.19 19.15 19.92 87,317 +1.07(+5.68%)
Jul 09, 2018 18.61 19.32 17.65 18.85 76,448 +0.07(+0.37%)
Jul 06, 2018 19.00 19.68 18.37 18.78 59,564 -0.37(-1.93%)
Jul 05, 2018 19.10 20.12 18.82 19.15 127,759 -0.51(-2.59%)
Jul 03, 2018 19.66 19.66 19.66 0 -1.02(-4.93%)
Jul 02, 2018 23.80 23.88 17.75 20.68 173,929 -3.21(-13.44%)
Jun 29, 2018 21.40 24.50 21.29 23.89 118,787 +2.53(+11.84%)
Jun 28, 2018 20.65 22.10 19.80 21.36 149,121 +0.57(+2.74%)
Jun 27, 2018 19.80 22.00 19.33 20.79 135,804 +1.13(+5.75%)
Jun 26, 2018 18.30 19.66 18.25 19.66 111,293 +1.28(+6.96%)
Jun 25, 2018 18.09 19.00 17.64 18.38 151,385 +0.16(+0.88%)
Jun 22, 2018 17.92 19.47 17.28 18.22 116,815 +0.13(+0.72%)
Jun 21, 2018 18.92 19.41 17.80 18.09 78,724 -0.92(-4.84%)
Jun 20, 2018 17.41 19.09 16.71 19.01 103,073 +1.42(+8.07%)
Jun 19, 2018 18.79 18.79 17.00 17.59 106,168 -1.17(-6.24%)
Jun 18, 2018 17.92 19.70 15.26 18.76 174,508 +0.78(+4.34%)
Jun 15, 2018 17.98 15.62 17.98 161,300 +2.36(+15.11%)
Jun 14, 2018 14.85 15.90 14.70 15.62 90,450 +0.56(+3.72%)
Jun 13, 2018 14.69 15.07 14.24 15.06 121,244 +0.31(+2.10%)
Jun 12, 2018 14.40 14.83 13.99 14.75 116,875 +0.03(+0.20%)
Jun 11, 2018 15.60 15.60 14.37 14.72 109,976 -0.87(-5.58%)
Jun 08, 2018 15.20 15.90 14.97 15.59 101,154 +0.14(+0.91%)
Jun 07, 2018 14.75 16.22 14.10 15.45 122,682 +0.57(+3.83%)
Jun 06, 2018 14.40 14.88 13.78 14.88 88,244 +0.18(+1.22%)
Jun 05, 2018 13.77 14.86 13.63 14.70 102,997 +0.87(+6.29%)
Jun 04, 2018 14.90 14.90 13.18 13.83 154,850 -0.96(-6.49%)
Jun 01, 2018 15.14 15.50 14.15 14.79 83,512 -0.36(-2.38%)
May 31, 2018 15.92 15.92 14.80 15.15 88,858 -0.79(-4.96%)
May 30, 2018 14.76 16.00 14.30 15.94 87,109 +1.05(+7.05%)
May 29, 2018 12.87 15.15 12.87 14.89 176,158 +1.99(+15.43%)
May 25, 2018 12.90 12.90 12.90 0 +0.32(+2.54%)
May 24, 2018 11.86 12.73 11.58 12.58 147,538 +0.65(+5.45%)
May 23, 2018 11.49 11.95 11.33 11.93 118,896 +0.42(+3.65%)
May 22, 2018 12.30 12.39 11.40 11.51 158,819 -0.79(-6.42%)
May 21, 2018 12.35 12.51 12.25 12.30 82,773 -0.12(-0.97%)
May 18, 2018 12.71 12.71 12.28 12.42 128,206 -0.22(-1.74%)
May 17, 2018 12.44 12.79 12.20 12.64 91,809 +0.25(+2.02%)
May 16, 2018 12.75 13.00 12.30 12.39 138,433 -0.47(-3.65%)
May 15, 2018 12.19 12.86 12.02 12.86 133,089 +0.65(+5.32%)
May 14, 2018 12.45 12.87 11.93 12.21 96,171 -0.21(-1.69%)
May 11, 2018 13.28 13.28 12.18 12.42 132,964 -0.97(-7.24%)
May 10, 2018 13.00 14.19 13.00 13.39 176,096 +0.47(+3.64%)
May 09, 2018 12.50 12.99 12.25 12.92 80,912 +0.46(+3.69%)
May 08, 2018 12.61 12.61 11.96 12.46 83,750 -0.14(-1.11%)
May 07, 2018 12.83 13.39 12.50 12.60 75,172 -0.20(-1.56%)
May 04, 2018 15.58 17.02 12.53 12.80 509,474 -2.69(-17.37%)
May 03, 2018 13.99 15.49 13.97 15.49 173,743 +1.56(+11.20%)
May 02, 2018 13.13 14.15 12.59 13.93 184,673 +0.91(+6.99%)
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.