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 (%)
Sep 30, 2020 3.410 3.595 3.310 3.490 4,244 +0.25(+7.72%)
Sep 29, 2020 3.240 3.240 3.240 3.240 10,183 -0.41(-11.23%)
Sep 28, 2020 3.470 3.650 3.470 3.650 1,390 +0.21(+5.99%)
Sep 25, 2020 3.658 3.673 3.426 3.444 4,800 -0.26(-6.93%)
Sep 24, 2020 3.480 3.700 3.300 3.700 1,816 +0.26(+7.60%)
Sep 23, 2020 3.440 3.460 3.439 3.439 437 -0.24(-6.56%)
Sep 22, 2020 3.670 3.680 3.670 3.680 520 -0.11(-2.90%)
Sep 21, 2020 3.760 3.790 3.760 3.790 1,324 +0.01(+0.26%)
Sep 18, 2020 3.472 3.780 3.472 3.780 2,700 +0.18(+5.00%)
Sep 17, 2020 3.383 3.600 3.383 3.600 1,661 -0.01(-0.28%)
Sep 16, 2020 3.610 3.610 3.610 58 +0.00(+0.00%)
Sep 15, 2020 3.610 3.610 3.610 7 +0.00(+0.00%)
Sep 14, 2020 3.610 3.610 3.610 3 +0.00(+0.00%)
Sep 11, 2020 3.600 3.800 3.490 3.610 2,000 +0.01(+0.28%)
Sep 10, 2020 3.340 3.600 3.340 3.600 1,411 -0.08(-2.10%)
Sep 09, 2020 3.677 3.677 3.677 13 +0.00(+0.00%)
Sep 08, 2020 3.677 3.677 3.677 34 +0.00(+0.00%)
Sep 04, 2020 3.503 3.680 3.500 3.677 1,200 -0.06(-1.68%)
Sep 03, 2020 3.800 3.800 3.480 3.740 1,946 -0.03(-0.80%)
Sep 02, 2020 3.770 3.770 3.770 3 +0.00(+0.00%)
Sep 01, 2020 3.590 3.770 3.550 3.770 5,945 +0.00(+0.00%)
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%)
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.