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, 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%)
May 01, 2018 11.55 13.41 11.47 13.02 195,696 +1.39(+11.95%)
Apr 30, 2018 11.70 11.73 11.20 11.63 227,108 -0.10(-0.85%)
Apr 27, 2018 11.78 11.88 11.17 11.73 283,321 -0.13(-1.10%)
Apr 26, 2018 12.39 12.58 11.75 11.86 275,846 -0.60(-4.82%)
Apr 25, 2018 12.30 12.55 11.89 12.46 118,779 +0.15(+1.22%)
Apr 24, 2018 13.21 13.66 12.10 12.31 170,877 -0.97(-7.30%)
Apr 23, 2018 13.79 14.31 12.87 13.28 199,757 -0.60(-4.32%)
Apr 20, 2018 14.52 14.60 13.51 13.88 197,807 -0.62(-4.28%)
Apr 19, 2018 14.18 15.05 14.18 14.50 198,261 +0.14(+0.97%)
Apr 18, 2018 14.70 14.99 14.16 14.36 260,426 -0.29(-1.98%)
Apr 17, 2018 14.73 15.16 14.30 14.65 197,076 +0.22(+1.52%)
Apr 16, 2018 15.43 16.35 14.11 14.43 142,105 -0.84(-5.50%)
Apr 13, 2018 16.50 17.48 15.08 15.27 179,107 -1.23(-7.45%)
Apr 12, 2018 26.80 28.20 16.25 16.50 1,140,728 -10.28(-38.39%)
Apr 11, 2018 25.80 27.58 25.60 26.78 694,888 +0.89(+3.44%)
Apr 10, 2018 24.40 27.87 24.40 25.89 971,178 +1.72(+7.12%)
Apr 09, 2018 24.41 24.77 23.54 24.17 275,148 +0.38(+1.60%)
Apr 06, 2018 24.12 25.00 23.18 23.79 234,125 -0.21(-0.88%)
Apr 05, 2018 22.88 24.43 22.88 24.00 294,236 +1.10(+4.80%)
Apr 04, 2018 20.53 23.16 19.50 22.90 314,461 +2.38(+11.60%)
Apr 03, 2018 21.53 22.48 20.47 20.52 290,362 -0.96(-4.47%)
Apr 02, 2018 20.50 21.90 20.50 21.48 310,985 +0.78(+3.77%)
Mar 29, 2018 20.70 20.70 20.70 0 +0.37(+1.82%)
Mar 28, 2018 20.80 21.24 20.05 20.33 283,999 -0.53(-2.54%)
Mar 27, 2018 20.01 21.50 20.01 20.86 303,495 +0.71(+3.52%)
Mar 26, 2018 19.31 20.35 19.31 20.15 326,561 +1.03(+5.39%)
Mar 23, 2018 18.03 19.44 18.03 19.12 244,858 +0.98(+5.40%)
Mar 22, 2018 18.90 19.36 18.14 18.14 164,075 -0.71(-3.77%)
Mar 21, 2018 19.14 19.40 18.05 18.85 166,635 -0.35(-1.82%)
Mar 20, 2018 18.00 19.65 17.99 19.20 206,006 +0.99(+5.44%)
Mar 19, 2018 17.33 18.86 17.33 18.21 131,977 +0.80(+4.60%)
Mar 16, 2018 17.15 17.73 16.85 17.41 165,977 +0.26(+1.52%)
Mar 15, 2018 16.45 17.22 16.15 17.15 143,240 +0.84(+5.15%)
Mar 14, 2018 16.96 16.96 16.05 16.31 131,389 -0.08(-0.49%)
Mar 13, 2018 15.48 16.82 15.20 16.39 183,755 +1.01(+6.57%)
Mar 12, 2018 15.25 15.90 14.63 15.38 122,672 +0.03(+0.20%)
Mar 09, 2018 15.34 16.20 14.80 15.35 117,037 -0.15(-0.97%)
Mar 08, 2018 13.70 15.50 13.34 15.50 177,386 +1.64(+11.83%)
Mar 07, 2018 13.88 13.86 199,823 +1.11(+8.71%)
Mar 06, 2018 13.09 13.09 12.38 12.75 178,613 -0.57(-4.28%)
Mar 05, 2018 13.20 13.60 12.77 13.32 133,887 -0.18(-1.33%)
Mar 02, 2018 13.40 13.75 12.65 13.50 155,739 +0.14(+1.05%)
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.