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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 12.75 13.85 12.75 13.36 124,025 +0.56(+4.37%)
Feb 28, 2018 12.70 12.80 12.09 12.80 170,309 +0.09(+0.71%)
Feb 27, 2018 12.50 12.94 12.30 12.71 119,506 +0.33(+2.67%)
Feb 26, 2018 12.90 12.93 12.25 12.38 124,024 -0.48(-3.73%)
Feb 23, 2018 12.00 13.10 11.84 12.86 99,858 +0.67(+5.50%)
Feb 22, 2018 12.30 11.40 12.19 115,674 +0.74(+6.46%)
Feb 21, 2018 12.40 12.40 11.34 11.45 40,022 -0.99(-7.96%)
Feb 20, 2018 12.40 12.89 12.06 12.44 36,120 +0.03(+0.24%)
Feb 16, 2018 12.41 12.41 12.41 0 -0.11(-0.88%)
Feb 15, 2018 12.83 12.90 12.29 12.52 29,677 -0.10(-0.79%)
Feb 14, 2018 12.51 13.31 11.95 12.62 36,490 +1.08(+9.36%)
Feb 13, 2018 12.55 13.00 11.50 11.54 50,259 -0.84(-6.79%)
Feb 12, 2018 13.23 13.60 12.26 12.38 43,294 -0.59(-4.55%)
Feb 09, 2018 12.72 13.45 12.60 12.97 51,060 +0.56(+4.51%)
Feb 08, 2018 12.78 13.40 12.10 12.41 73,765 -0.56(-4.32%)
Feb 07, 2018 12.18 13.69 12.18 12.97 45,555 +0.66(+5.35%)
Feb 06, 2018 11.90 12.91 11.03 12.31 72,497 +0.76(+6.59%)
Feb 05, 2018 11.15 12.04 10.94 11.55 70,227 +0.42(+3.77%)
Feb 02, 2018 10.63 11.49 10.12 11.13 22,315 +0.69(+6.61%)
Feb 01, 2018 10.81 11.62 10.33 10.44 34,428 -0.41(-3.78%)
Jan 31, 2018 10.50 11.20 10.50 10.85 38,650 +0.43(+4.13%)
Jan 30, 2018 10.33 10.33 10.30 10.42 9,508 -0.21(-1.98%)
Jan 29, 2018 11.30 11.30 10.50 10.63 21,814 -0.59(-5.26%)
Jan 26, 2018 11.84 11.84 10.85 11.22 19,639 -0.68(-5.71%)
Jan 25, 2018 11.43 12.21 11.43 11.90 87,907 +0.47(+4.11%)
Jan 24, 2018 10.63 11.49 10.50 11.43 36,628 +1.03(+9.90%)
Jan 23, 2018 10.54 10.95 10.22 10.40 41,329 -0.69(-6.22%)
Jan 22, 2018 11.35 11.35 10.63 11.09 60,842 -0.06(-0.54%)
Jan 19, 2018 10.81 11.65 10.42 11.15 242,790 +0.49(+4.60%)
Jan 18, 2018 11.99 11.99 10.11 10.66 514,428 -1.33(-11.09%)
Jan 17, 2018 20.60 21.00 11.82 11.99 878,476 -3.81(-24.11%)
Jan 16, 2018 13.47 16.57 13.47 15.80 330,515 +2.80(+21.54%)
Jan 12, 2018 13.00 13.00 13.00 0 -0.50(-3.70%)
Jan 11, 2018 12.33 13.50 12.00 13.50 85,271 +1.33(+10.93%)
Jan 10, 2018 12.42 11.64 12.17 102,790 +0.51(+4.37%)
Jan 09, 2018 11.22 11.80 10.65 11.66 157,787 +1.01(+9.48%)
Jan 08, 2018 11.25 11.29 10.32 10.65 144,089 -0.64(-5.67%)
Jan 05, 2018 9.650 11.78 9.230 11.29 257,558 +1.78(+18.72%)
Jan 04, 2018 9.040 9.540 8.660 9.510 151,439 +0.29(+3.15%)
Jan 03, 2018 8.960 9.334 8.900 9.220 125,372 +0.12(+1.32%)
Jan 02, 2018 9.330 9.450 8.899 9.100 135,645 -0.29(-3.09%)
Dec 29, 2017 9.390 9.390 9.390 0 -0.73(-7.21%)
Dec 28, 2017 9.790 10.22 9.300 10.12 233,726 +0.28(+2.85%)
Dec 27, 2017 9.050 9.840 9.050 9.840 76,263 +0.81(+8.97%)
Dec 26, 2017 8.750 9.030 8.552 9.030 39,426 +0.45(+5.24%)
Dec 22, 2017 8.790 8.882 8.430 8.580 118,933 -0.23(-2.61%)
Dec 21, 2017 9.460 9.730 8.571 8.810 239,485 -0.77(-8.04%)
Dec 20, 2017 9.530 9.770 9.140 9.580 324,184 -0.03(-0.31%)
Dec 19, 2017 9.360 9.930 8.718 9.610 367,458 +0.25(+2.67%)
Dec 18, 2017 8.840 9.660 7.860 9.360 561,252 +0.59(+6.73%)
Dec 15, 2017 10.63 10.63 8.630 8.770 391,748 -1.76(-16.71%)
Dec 14, 2017 12.41 13.37 10.22 10.53 325,125 -1.67(-13.69%)
Dec 13, 2017 13.20 14.10 12.07 12.20 450,088 -0.95(-7.22%)
Dec 12, 2017 12.11 13.33 12.11 13.15 443,469 +1.09(+9.04%)
Dec 11, 2017 12.00 12.70 11.75 12.06 197,923 -0.08(-0.66%)
Dec 08, 2017 11.65 12.70 11.48 12.14 199,079 +0.36(+3.06%)
Dec 07, 2017 10.91 12.20 10.91 11.78 219,164 +0.46(+4.06%)
Dec 06, 2017 9.770 11.32 9.770 11.32 172,870 +1.42(+14.34%)
Dec 05, 2017 10.21 10.35 9.500 9.900 146,793 -0.49(-4.72%)
Dec 04, 2017 9.820 10.64 9.820 10.39 121,490 +0.77(+8.00%)
Dec 01, 2017 9.190 9.840 8.900 9.620 129,149 +0.53(+5.83%)
Nov 30, 2017 9.160 9.340 8.900 9.090 120,905 -0.24(-2.57%)
Nov 29, 2017 10.05 10.76 9.010 9.330 162,010 -0.63(-6.33%)
Nov 28, 2017 8.720 9.960 8.600 9.960 158,137 +1.28(+14.75%)
Nov 27, 2017 9.600 9.680 8.660 8.680 147,868 -1.06(-10.88%)
Nov 24, 2017 9.610 9.850 9.530 9.740 54,574 -0.04(-0.41%)
Nov 22, 2017 10.05 10.09 9.600 9.780 81,610 -0.13(-1.31%)
Nov 21, 2017 10.72 10.72 9.680 9.910 162,294 -0.95(-8.75%)
Nov 20, 2017 10.55 11.35 10.33 10.86 114,694 +0.21(+1.97%)
Nov 17, 2017 13.00 13.15 10.65 10.65 57,699 -2.11(-16.54%)
Nov 16, 2017 12.76 13.32 12.50 12.76 71,171 +0.12(+0.95%)
Nov 15, 2017 12.80 14.38 12.64 12.64 166,434 -0.13(-1.02%)
Nov 14, 2017 14.15 15.01 12.77 12.77 216,031 -1.16(-8.33%)
Nov 13, 2017 12.89 14.22 12.67 13.93 129,994 +1.14(+8.91%)
Nov 10, 2017 13.78 14.12 12.55 12.79 113,132 -0.75(-5.54%)
Nov 09, 2017 12.81 14.22 12.39 13.54 182,587 +1.02(+8.15%)
Nov 08, 2017 12.04 13.15 11.60 12.52 143,322 +0.30(+2.45%)
Nov 07, 2017 14.92 15.66 12.22 12.22 167,482 -2.97(-19.55%)
Nov 06, 2017 15.80 16.25 15.00 15.19 77,444 -0.38(-2.44%)
Nov 03, 2017 14.75 15.75 14.33 15.57 106,079 +1.07(+7.38%)
Nov 02, 2017 14.20 15.28 13.45 14.50 155,932 +0.14(+0.97%)
Nov 01, 2017 13.67 14.96 13.67 14.36 129,734 +0.76(+5.59%)
Oct 31, 2017 14.02 14.87 13.60 13.60 91,690 -0.64(-4.49%)
Oct 30, 2017 13.62 14.48 12.79 14.24 118,448 +0.62(+4.55%)
Oct 27, 2017 11.25 13.95 11.00 13.62 195,849 +2.37(+21.07%)
Oct 26, 2017 9.810 11.45 9.810 11.25 61,120 +1.03(+10.08%)
Oct 25, 2017 9.570 10.27 9.460 10.22 52,990 +0.62(+6.46%)
Oct 24, 2017 9.600 9.970 9.390 9.600 59,047 -0.17(-1.74%)
Oct 23, 2017 10.36 10.68 9.570 9.770 107,895 -0.53(-5.15%)
Oct 20, 2017 9.370 10.50 9.200 10.30 172,394 +0.84(+8.88%)
Oct 19, 2017 9.300 9.638 9.020 9.460 80,761 +0.04(+0.42%)
Oct 18, 2017 9.080 9.580 9.060 9.420 166,772 +0.26(+2.84%)
Oct 17, 2017 8.980 9.330 8.860 9.160 87,745 +0.03(+0.33%)
Oct 16, 2017 9.430 9.780 8.750 9.130 118,758 -0.41(-4.30%)
Oct 13, 2017 9.700 9.900 9.192 9.540 130,636 +0.07(+0.74%)
Oct 12, 2017 8.970 9.580 8.880 9.470 144,937 +0.49(+5.46%)
Oct 11, 2017 8.600 9.200 8.560 8.980 212,457 +0.21(+2.39%)
Oct 10, 2017 8.560 8.890 8.500 8.770 127,979 +0.20(+2.33%)
Oct 09, 2017 8.520 8.630 8.430 8.570 147,608 +0.03(+0.35%)
Oct 06, 2017 8.620 8.760 8.510 8.540 158,605 +0.07(+0.83%)
Oct 05, 2017 8.710 9.250 8.320 8.470 231,412 -0.18(-2.08%)
Oct 04, 2017 8.510 8.770 8.330 8.650 174,219 +0.22(+2.61%)
Oct 03, 2017 8.500 8.500 8.300 8.430 163,311 -0.12(-1.40%)
Oct 02, 2017 8.600 8.740 8.280 8.550 178,952 -0.07(-0.81%)
Sep 29, 2017 9.000 9.200 8.620 8.620 193,620 -0.28(-3.15%)
Sep 28, 2017 9.180 9.600 8.860 8.900 340,189 -0.21(-2.31%)
Sep 27, 2017 8.380 9.160 8.120 9.110 318,553 +0.81(+9.76%)
Sep 26, 2017 8.600 8.660 8.110 8.300 361,722 -0.40(-4.60%)
Sep 25, 2017 8.610 8.719 8.100 8.700 336,010 +0.07(+0.81%)
Sep 22, 2017 9.450 10.01 8.550 8.630 155,879 -0.87(-9.16%)
Sep 21, 2017 9.870 10.98 9.500 9.500 320,741 -0.11(-1.14%)
Sep 20, 2017 8.560 9.800 8.270 9.610 270,087 +1.02(+11.87%)
Sep 19, 2017 8.300 8.750 8.140 8.590 83,200 +0.20(+2.38%)
Sep 18, 2017 8.270 8.560 8.100 8.390 116,690 +0.12(+1.45%)
Sep 15, 2017 8.350 8.470 8.000 8.270 101,637 +0.01(+0.12%)
Sep 14, 2017 8.800 8.800 8.200 8.260 101,727 -0.56(-6.35%)
Sep 13, 2017 9.600 9.600 8.820 8.820 42,378 -0.39(-4.23%)
Sep 12, 2017 8.950 9.819 8.530 9.210 117,835 +0.24(+2.68%)
Sep 11, 2017 8.070 8.970 7.810 8.970 50,921 +0.94(+11.71%)
Sep 08, 2017 8.100 8.140 7.800 8.030 82,521 -0.02(-0.25%)
Sep 07, 2017 8.100 8.250 7.730 8.050 63,272 -0.20(-2.42%)
Sep 06, 2017 8.527 8.596 8.030 8.250 58,562 -0.32(-3.73%)
Sep 05, 2017 8.710 8.710 8.360 8.570 11,373 -0.14(-1.61%)
Sep 01, 2017 9.000 9.020 8.560 8.710 32,594 -0.14(-1.58%)
Aug 31, 2017 9.100 9.100 8.820 8.850 29,520 -0.25(-2.75%)
Aug 30, 2017 9.190 9.200 8.820 9.100 40,467 -0.10(-1.09%)
Aug 29, 2017 9.660 9.710 8.930 9.200 68,794 -0.59(-6.03%)
Aug 28, 2017 9.820 9.990 9.670 9.790 97,773 +0.03(+0.31%)
Aug 25, 2017 10.40 10.40 9.550 9.760 183,070 -0.27(-2.69%)
Aug 24, 2017 11.00 11.36 9.850 10.03 131,713 -0.92(-8.40%)
Aug 23, 2017 11.23 11.43 10.57 10.95 63,978 -0.32(-2.84%)
Aug 22, 2017 11.36 11.80 11.15 11.27 68,812 -0.09(-0.79%)
Aug 21, 2017 10.30 11.55 10.05 11.36 84,521 +0.57(+5.28%)
Aug 18, 2017 10.95 11.00 10.13 10.79 80,034 -0.21(-1.91%)
Aug 17, 2017 9.300 11.60 9.054 11.00 208,527 +1.81(+19.70%)
Aug 16, 2017 8.710 9.600 8.710 9.190 33,204 -0.11(-1.18%)
Aug 15, 2017 9.200 9.700 8.710 9.300 61,998 -0.40(-4.12%)
Aug 14, 2017 8.200 10.00 8.200 9.700 59,691 +0.80(+8.99%)
Aug 11, 2017 8.700 8.900 7.600 8.900 57,684 +0.02(+0.23%)
Aug 10, 2017 9.950 9.950 8.770 8.880 65,280 -0.89(-9.11%)
Aug 09, 2017 9.190 9.770 8.530 9.770 58,833 +0.57(+6.20%)
Aug 08, 2017 10.00 10.17 9.028 9.200 36,211 -0.68(-6.88%)
Aug 07, 2017 9.370 9.880 8.620 9.880 54,194 +0.87(+9.66%)
Aug 04, 2017 10.50 10.57 8.730 9.010 78,556 -1.56(-14.75%)
Aug 03, 2017 8.090 10.68 8.050 10.57 119,641 +2.57(+32.11%)
Aug 02, 2017 7.900 8.280 7.400 8.000 79,258 +0.15(+1.91%)
Aug 01, 2017 8.500 8.650 7.850 7.850 65,525 -0.81(-9.35%)
Jul 31, 2017 9.030 9.150 8.500 8.660 65,816 -0.27(-3.02%)
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.