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 (%)
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%)
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.