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 (%)
Aug 31, 2020 3.770 3.900 3.752 3.770 1,918 +0.03(+0.80%)
Aug 28, 2020 3.750 3.750 3.679 3.740 1,000 -0.04(-0.99%)
Aug 27, 2020 3.780 3.780 3.640 3.777 620 -0.01(-0.34%)
Aug 26, 2020 3.810 3.810 3.790 3.790 551 +0.00(+0.00%)
Aug 25, 2020 3.580 3.797 3.579 3.790 4,425 +0.04(+0.93%)
Aug 24, 2020 3.823 3.823 3.670 3.755 3,740 -0.06(-1.70%)
Aug 21, 2020 3.900 3.900 3.820 3.820 400 +0.02(+0.49%)
Aug 20, 2020 3.820 3.891 3.800 3.801 8,375 -0.11(-2.78%)
Aug 19, 2020 3.910 3.910 3.910 3.910 467 +0.00(+0.00%)
Aug 18, 2020 3.900 3.970 3.800 3.910 7,295 +0.01(+0.33%)
Aug 17, 2020 3.920 3.920 3.710 3.897 3,662 +0.02(+0.45%)
Aug 14, 2020 3.897 3.917 3.660 3.880 5,200 -0.10(-2.51%)
Aug 13, 2020 3.970 3.980 3.680 3.980 2,939 +0.13(+3.38%)
Aug 12, 2020 4.100 4.100 3.700 3.850 4,760 -0.07(-1.79%)
Aug 11, 2020 3.830 3.970 3.760 3.920 3,031 -0.01(-0.25%)
Aug 10, 2020 3.790 3.970 3.530 3.930 12,586 +0.19(+5.08%)
Aug 07, 2020 3.620 3.770 3.300 3.740 16,100 -0.05(-1.32%)
Aug 06, 2020 3.750 3.810 3.610 3.790 8,832 +0.18(+4.99%)
Aug 05, 2020 3.430 3.640 3.380 3.610 8,812 +0.18(+5.25%)
Aug 04, 2020 3.450 3.490 3.220 3.430 7,712 -0.01(-0.29%)
Aug 03, 2020 3.170 3.460 3.120 3.440 7,634 +0.27(+8.52%)
Jul 31, 2020 3.350 3.350 3.170 3.170 600 -0.13(-3.86%)
Jul 30, 2020 3.360 3.360 3.050 3.297 6,992 -0.12(-3.59%)
Jul 29, 2020 3.510 3.550 3.320 3.420 3,599 -0.03(-0.87%)
Jul 28, 2020 3.430 3.570 3.138 3.450 3,100 +0.17(+5.18%)
Jul 27, 2020 3.470 3.470 3.220 3.280 4,425 -0.06(-1.72%)
Jul 24, 2020 3.450 3.450 3.212 3.337 3,700 -0.32(-8.82%)
Jul 23, 2020 3.490 3.827 3.430 3.660 11,466 +0.14(+3.89%)
Jul 22, 2020 3.965 4.020 3.500 3.523 15,049 -0.46(-11.49%)
Jul 21, 2020 3.890 4.127 3.890 3.980 4,003 +0.01(+0.25%)
Jul 20, 2020 3.790 4.170 3.790 3.970 12,415 +0.14(+3.66%)
Jul 17, 2020 3.800 3.860 3.420 3.830 10,700 -0.04(-1.03%)
Jul 16, 2020 3.880 3.970 3.420 3.870 29,544 +0.48(+14.16%)
Jul 15, 2020 3.000 3.670 3.000 3.390 34,594 +0.32(+10.42%)
Jul 14, 2020 3.080 3.230 3.060 3.070 4,734 -0.11(-3.46%)
Jul 13, 2020 3.720 3.720 3.120 3.180 7,885 -0.40(-11.17%)
Jul 10, 2020 3.530 3.667 3.370 3.580 6,900 -0.07(-1.92%)
Jul 09, 2020 3.520 3.650 3.520 3.650 645 -0.05(-1.35%)
Jul 08, 2020 3.650 3.800 3.590 3.700 1,976 +0.19(+5.41%)
Jul 07, 2020 3.630 3.630 3.510 3.510 8,454 -0.24(-6.28%)
Jul 06, 2020 3.880 3.880 3.745 3.745 1,359 -0.12(-3.23%)
Jul 02, 2020 3.820 3.940 3.760 3.870 6,100 -0.08(-2.03%)
Jul 01, 2020 3.950 4.140 3.841 3.950 4,514 +0.29(+8.01%)
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%)
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.