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 (%)
Jun 30, 2020 4.160 4.160 3.580 3.657 8,212 -0.37(-9.25%)
Jun 29, 2020 4.410 4.460 4.030 4.030 20,936 -0.47(-10.44%)
Jun 26, 2020 4.390 4.500 4.080 4.500 19,400 +0.11(+2.51%)
Jun 25, 2020 4.550 4.560 4.100 4.390 3,977 -0.17(-3.73%)
Jun 24, 2020 4.000 4.580 3.740 4.560 54,859 +0.17(+3.87%)
Jun 23, 2020 4.130 4.660 4.130 4.390 19,231 -0.07(-1.57%)
Jun 22, 2020 4.290 4.500 4.140 4.460 19,255 -0.01(-0.22%)
Jun 19, 2020 4.240 4.490 3.700 4.470 63,200 +0.33(+7.97%)
Jun 18, 2020 3.160 4.170 3.150 4.140 191,237 +0.95(+29.78%)
Jun 17, 2020 3.120 3.290 3.120 3.190 5,076 -0.08(-2.57%)
Jun 16, 2020 2.910 3.370 2.840 3.274 57,885 +0.55(+20.38%)
Jun 15, 2020 3.040 3.140 2.630 2.720 36,682 -0.42(-13.38%)
Jun 12, 2020 2.710 3.240 2.600 3.140 34,000 +0.54(+20.72%)
Jun 11, 2020 2.704 2.770 2.570 2.601 5,185 -0.06(-2.22%)
Jun 10, 2020 2.520 3.090 2.510 2.660 42,279 +0.12(+4.72%)
Jun 09, 2020 2.570 2.570 2.530 2.540 1,748 -0.04(-1.46%)
Jun 08, 2020 2.560 2.600 2.470 2.578 12,800 +0.05(+2.08%)
Jun 05, 2020 2.530 2.530 2.470 2.525 7,000 +0.03(+1.41%)
Jun 04, 2020 2.500 2.500 2.490 2.490 702 -0.03(-1.19%)
Jun 03, 2020 2.510 2.550 2.510 2.520 1,498 -0.03(-1.18%)
Jun 02, 2020 2.514 2.550 2.514 2.550 2,867 +0.00(+0.00%)
Jun 01, 2020 2.430 2.560 2.420 2.550 7,535 +0.07(+2.82%)
May 29, 2020 2.490 2.530 2.480 2.480 2,000 -0.05(-1.98%)
May 28, 2020 2.490 2.680 2.480 2.530 6,150 +0.05(+2.02%)
May 27, 2020 2.520 2.520 2.460 2.480 3,694 -0.05(-1.98%)
May 26, 2020 2.590 2.658 2.520 2.530 8,495 -0.06(-2.32%)
May 22, 2020 2.560 2.600 2.530 2.590 7,300 +0.00(+0.00%)
May 21, 2020 2.520 2.625 2.520 2.590 4,072 +0.04(+1.57%)
May 20, 2020 2.520 2.590 2.520 2.550 1,246 -0.15(-5.56%)
May 19, 2020 2.650 2.700 2.636 2.700 580 +0.20(+8.00%)
May 18, 2020 2.470 2.514 2.470 2.500 5,154 +0.03(+1.40%)
May 15, 2020 2.670 2.670 2.466 2.466 3,200 -0.09(-3.69%)
May 14, 2020 2.530 2.560 2.410 2.560 9,097 +0.01(+0.39%)
May 13, 2020 2.580 2.690 2.550 2.550 3,878 +0.01(+0.29%)
May 12, 2020 2.790 2.790 2.460 2.543 27,061 +0.42(+19.92%)
May 11, 2020 2.150 2.160 2.120 2.120 3,275 -0.09(-4.08%)
May 08, 2020 2.280 2.280 2.140 2.211 7,600 -0.02(-0.87%)
May 07, 2020 2.277 2.277 2.230 2.230 1,141 -0.04(-1.76%)
May 06, 2020 2.220 2.270 2.210 2.270 2,828 -0.01(-0.44%)
May 05, 2020 2.340 2.340 2.280 2.280 1,782 +0.07(+3.15%)
May 04, 2020 2.140 2.217 2.140 2.210 5,019 -0.01(-0.44%)
May 01, 2020 2.220 2.220 2.220 2.220 100 -0.13(-5.53%)
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%)
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.