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 (%)
Oct 31, 2018 8.180 8.640 7.790 7.870 30,188 -0.16(-1.99%)
Oct 30, 2018 8.250 8.333 8.000 8.030 30,992 -0.31(-3.72%)
Oct 29, 2018 8.510 8.770 8.160 8.340 18,674 -0.04(-0.48%)
Oct 26, 2018 8.880 8.880 8.270 8.380 22,900 -0.35(-4.01%)
Oct 25, 2018 8.492 8.750 8.460 8.730 14,318 -0.02(-0.23%)
Oct 24, 2018 8.540 8.930 8.500 8.750 25,731 +0.34(+3.99%)
Oct 23, 2018 8.550 8.593 8.270 8.414 23,415 -0.14(-1.59%)
Oct 22, 2018 8.800 8.956 8.550 8.550 8,705 -0.19(-2.17%)
Oct 19, 2018 8.950 9.000 8.620 8.740 25,600 +0.37(+4.42%)
Oct 18, 2018 8.650 9.850 8.320 8.370 57,482 -0.30(-3.50%)
Oct 17, 2018 8.573 8.780 8.420 8.673 10,561 -0.17(-1.89%)
Oct 16, 2018 8.630 8.985 8.380 8.840 70,676 +0.49(+5.87%)
Oct 15, 2018 8.110 8.400 7.880 8.350 62,530 +0.28(+3.47%)
Oct 12, 2018 8.140 10.38 7.700 8.070 246,900 +0.09(+1.13%)
Oct 11, 2018 7.860 8.350 7.500 7.980 39,143 +0.08(+1.01%)
Oct 10, 2018 8.630 8.630 7.700 7.900 88,921 -0.69(-8.03%)
Oct 09, 2018 9.250 9.250 8.500 8.590 69,021 -0.69(-7.44%)
Oct 08, 2018 9.420 9.527 9.060 9.280 38,726 -0.38(-3.93%)
Oct 05, 2018 9.900 10.25 9.600 9.660 32,200 -0.35(-3.50%)
Oct 04, 2018 10.18 10.23 9.780 10.01 27,807 -0.06(-0.60%)
Oct 03, 2018 9.740 10.15 9.590 10.07 41,624 +0.41(+4.24%)
Oct 02, 2018 9.590 9.775 9.580 9.660 24,236 +0.21(+2.22%)
Oct 01, 2018 9.410 9.920 9.230 9.450 57,243 +0.35(+3.85%)
Sep 28, 2018 9.430 9.440 9.050 9.100 71,000 -0.36(-3.81%)
Sep 27, 2018 9.460 9.590 9.400 9.460 26,842 +0.00(+0.00%)
Sep 26, 2018 9.660 9.757 9.400 9.460 37,738 -0.32(-3.27%)
Sep 25, 2018 10.00 10.00 9.390 9.780 107,422 -0.18(-1.81%)
Sep 24, 2018 10.04 10.11 9.860 9.960 33,889 -0.05(-0.50%)
Sep 21, 2018 10.20 10.37 9.680 10.01 124,500 -0.12(-1.18%)
Sep 20, 2018 10.22 10.30 10.00 10.13 128,598 -0.12(-1.17%)
Sep 19, 2018 10.40 10.64 10.10 10.25 89,908 -0.40(-3.76%)
Sep 18, 2018 10.40 10.79 10.08 10.65 103,040 +0.43(+4.21%)
Sep 17, 2018 13.32 13.70 9.860 10.22 1,260,146 -1.35(-11.67%)
Sep 14, 2018 11.39 11.64 11.31 11.57 90,800 +0.26(+2.30%)
Sep 13, 2018 11.08 11.60 11.08 11.31 84,563 +0.22(+1.98%)
Sep 12, 2018 11.25 11.36 10.75 11.09 105,788 -0.02(-0.18%)
Sep 11, 2018 11.48 12.19 11.00 11.11 217,983 -0.26(-2.29%)
Sep 10, 2018 10.75 11.79 10.60 11.37 117,546 +0.69(+6.46%)
Sep 07, 2018 10.64 10.87 10.62 10.68 39,800 +0.10(+0.95%)
Sep 06, 2018 10.80 11.02 10.58 10.58 40,121 -0.26(-2.40%)
Sep 05, 2018 11.18 11.29 10.56 10.84 109,964 -0.24(-2.17%)
Sep 04, 2018 10.63 11.30 10.58 11.08 115,955 +0.49(+4.63%)
Aug 31, 2018 10.59 10.59 10.59 0 +0.06(+0.57%)
Aug 30, 2018 11.18 11.30 10.33 10.53 187,069 -0.52(-4.71%)
Aug 29, 2018 11.23 11.32 10.80 11.05 140,615 -0.26(-2.30%)
Aug 28, 2018 10.73 11.35 10.20 11.31 192,293 +0.61(+5.70%)
Aug 27, 2018 11.30 11.47 10.50 10.70 315,995 -0.45(-4.04%)
Aug 24, 2018 11.59 11.73 11.00 11.15 397,700 -0.65(-5.51%)
Aug 23, 2018 12.11 12.88 11.51 11.80 1,567,766 -0.03(-0.25%)
Aug 22, 2018 11.70 13.25 9.500 11.83 6,832,004 +2.57(+27.75%)
Aug 21, 2018 28.68 29.69 8.610 9.260 3,294,949 -19.60(-67.91%)
Aug 20, 2018 27.84 29.38 27.49 28.86 213,496 +1.36(+4.95%)
Aug 17, 2018 24.55 28.38 24.55 27.50 202,500 +2.44(+9.74%)
Aug 16, 2018 23.78 26.43 23.75 25.06 282,055 +1.28(+5.38%)
Aug 15, 2018 22.30 24.00 21.28 23.78 219,787 +1.42(+6.35%)
Aug 14, 2018 21.60 22.88 21.30 22.36 164,195 +0.85(+3.95%)
Aug 13, 2018 21.83 22.70 21.28 21.51 160,888 -0.53(-2.40%)
Aug 10, 2018 21.45 22.84 21.45 22.04 152,700 +0.42(+1.94%)
Aug 09, 2018 20.74 22.38 19.63 21.62 114,715 +0.59(+2.81%)
Aug 08, 2018 17.25 21.11 17.25 21.03 82,762 +3.41(+19.35%)
Aug 07, 2018 18.00 18.93 17.20 17.62 23,584 -0.29(-1.62%)
Aug 06, 2018 17.18 18.27 17.10 17.91 28,232 +0.74(+4.31%)
Aug 03, 2018 17.62 17.87 16.52 17.17 25,900 -0.23(-1.32%)
Aug 02, 2018 17.25 17.75 17.21 17.40 40,160 +0.24(+1.40%)
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.