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, 2020 2.380 2.380 2.330 2.350 2,174 +0.09(+4.07%)
Apr 29, 2020 2.258 2.258 2.258 2.258 762 +0.10(+4.55%)
Apr 28, 2020 2.160 2.160 2.160 2.160 607 -0.11(-4.85%)
Apr 27, 2020 2.280 2.280 2.200 2.270 4,310 -0.00(-0.06%)
Apr 24, 2020 2.390 2.390 2.270 2.271 3,100 -0.12(-4.97%)
Apr 23, 2020 2.320 2.430 2.320 2.390 3,311 -0.16(-6.27%)
Apr 22, 2020 2.530 2.560 2.530 2.550 1,887 +0.15(+6.25%)
Apr 21, 2020 2.430 2.430 2.358 2.400 4,468 +0.10(+4.15%)
Apr 20, 2020 2.400 2.400 2.304 2.304 3,307 -0.04(-1.53%)
Apr 17, 2020 2.340 2.340 2.340 68 +0.00(+0.00%)
Apr 16, 2020 2.340 2.340 2.340 2.340 379 +0.00(+0.00%)
Apr 15, 2020 2.210 2.340 2.187 2.340 3,073 +0.15(+6.85%)
Apr 14, 2020 2.180 2.595 2.180 2.190 28,077 +0.02(+1.13%)
Apr 13, 2020 2.310 2.310 2.150 2.166 993 -0.14(-6.01%)
Apr 09, 2020 2.188 2.304 2.161 2.304 1,000 +0.03(+1.50%)
Apr 08, 2020 2.290 2.290 2.270 2.270 483 -0.08(-3.40%)
Apr 07, 2020 2.440 2.470 2.180 2.350 3,734 +0.06(+2.62%)
Apr 06, 2020 2.120 2.290 2.120 2.290 3,680 +0.19(+9.05%)
Apr 03, 2020 2.220 2.415 2.100 2.100 3,800 -0.10(-4.55%)
Apr 02, 2020 2.200 2.200 2.200 2.200 690 +0.20(+10.00%)
Apr 01, 2020 2.230 2.241 2.000 2.000 3,498 -0.18(-8.25%)
Mar 31, 2020 2.150 3.080 2.150 2.180 38,737 -0.06(-2.68%)
Mar 30, 2020 2.190 2.240 2.126 2.240 1,124 +0.09(+4.38%)
Mar 27, 2020 2.200 2.250 2.100 2.146 2,100 -0.02(-1.11%)
Mar 26, 2020 1.910 2.340 1.910 2.170 17,474 +0.29(+15.73%)
Mar 25, 2020 1.900 2.150 1.746 1.875 13,176 +0.07(+3.87%)
Mar 24, 2020 1.320 1.990 1.320 1.805 34,340 +0.41(+28.94%)
Mar 23, 2020 1.840 1.870 1.350 1.400 18,317 -0.47(-24.93%)
Mar 20, 2020 1.970 1.970 1.865 1.865 3,600 -0.14(-6.75%)
Mar 19, 2020 2.060 2.092 2.000 2.000 4,077 -0.06(-2.91%)
Mar 18, 2020 2.220 2.266 2.060 2.060 4,745 -0.14(-6.36%)
Mar 17, 2020 2.290 2.290 2.080 2.200 13,258 -0.05(-2.22%)
Mar 16, 2020 2.060 2.370 2.060 2.250 15,326 +0.04(+1.81%)
Mar 13, 2020 2.080 2.220 2.060 2.210 7,800 +0.10(+4.84%)
Mar 12, 2020 2.080 2.108 2.080 2.108 1,282 -0.09(-4.19%)
Mar 11, 2020 2.270 2.270 2.175 2.200 24,565 -0.15(-6.39%)
Mar 10, 2020 2.360 2.360 2.350 2.350 4,449 +0.02(+0.86%)
Mar 09, 2020 2.280 2.507 2.240 2.330 11,610 +0.23(+10.95%)
Mar 06, 2020 2.970 2.970 2.100 2.100 48,300 -1.02(-32.72%)
Mar 05, 2020 3.117 3.121 3.110 3.121 427 -0.03(-0.98%)
Mar 04, 2020 2.950 3.152 2.950 3.152 14,940 +0.15(+4.99%)
Mar 03, 2020 3.130 3.130 3.002 3.002 3,972 -0.07(-2.21%)
Mar 02, 2020 3.400 3.400 3.030 3.070 9,351 -0.22(-6.71%)
Feb 28, 2020 3.410 3.450 3.267 3.291 13,400 -0.09(-2.64%)
Feb 27, 2020 3.530 3.600 3.300 3.380 16,379 -0.15(-4.25%)
Feb 26, 2020 3.640 3.640 3.530 3.530 2,030 -0.05(-1.40%)
Feb 25, 2020 3.553 3.620 3.553 3.580 1,412 -0.09(-2.45%)
Feb 24, 2020 3.630 3.680 3.530 3.670 5,386 +0.04(+1.10%)
Feb 21, 2020 3.600 3.630 3.580 3.630 2,400 -0.04(-1.09%)
Feb 20, 2020 3.674 3.674 3.610 3.670 2,103 +0.00(+0.00%)
Feb 19, 2020 3.540 3.670 3.530 3.670 2,728 +0.10(+2.80%)
Feb 18, 2020 3.600 3.600 3.530 3.570 4,630 -0.12(-3.25%)
Feb 14, 2020 3.583 3.750 3.583 3.690 2,100 -0.08(-2.12%)
Feb 13, 2020 3.590 3.781 3.590 3.770 6,452 -0.01(-0.26%)
Feb 12, 2020 3.580 3.880 3.531 3.780 8,778 +0.08(+2.16%)
Feb 11, 2020 3.700 3.700 3.700 3 +0.00(+0.00%)
Feb 10, 2020 3.700 3.700 3.700 22 +0.00(+0.00%)
Feb 07, 2020 3.650 3.700 3.610 3.700 2,400 +0.06(+1.65%)
Feb 06, 2020 3.610 3.680 3.580 3.640 3,243 +0.08(+2.25%)
Feb 05, 2020 3.600 3.660 3.510 3.560 10,156 -0.14(-3.78%)
Feb 04, 2020 3.760 3.790 3.650 3.700 5,547 +0.11(+3.06%)
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.