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 (%)
Mar 31, 2020 2.150 3.080 2.150 2.180 38,737 -0.06(-2.68%)
Mar 30, 2020 2.190 2.240 2.126 2.240 1,124 +0.09(+4.38%)
Mar 27, 2020 2.200 2.250 2.100 2.146 2,100 -0.02(-1.11%)
Mar 26, 2020 1.910 2.340 1.910 2.170 17,474 +0.29(+15.73%)
Mar 25, 2020 1.900 2.150 1.746 1.875 13,176 +0.07(+3.87%)
Mar 24, 2020 1.320 1.990 1.320 1.805 34,340 +0.41(+28.94%)
Mar 23, 2020 1.840 1.870 1.350 1.400 18,317 -0.47(-24.93%)
Mar 20, 2020 1.970 1.970 1.865 1.865 3,600 -0.14(-6.75%)
Mar 19, 2020 2.060 2.092 2.000 2.000 4,077 -0.06(-2.91%)
Mar 18, 2020 2.220 2.266 2.060 2.060 4,745 -0.14(-6.36%)
Mar 17, 2020 2.290 2.290 2.080 2.200 13,258 -0.05(-2.22%)
Mar 16, 2020 2.060 2.370 2.060 2.250 15,326 +0.04(+1.81%)
Mar 13, 2020 2.080 2.220 2.060 2.210 7,800 +0.10(+4.84%)
Mar 12, 2020 2.080 2.108 2.080 2.108 1,282 -0.09(-4.19%)
Mar 11, 2020 2.270 2.270 2.175 2.200 24,565 -0.15(-6.39%)
Mar 10, 2020 2.360 2.360 2.350 2.350 4,449 +0.02(+0.86%)
Mar 09, 2020 2.280 2.507 2.240 2.330 11,610 +0.23(+10.95%)
Mar 06, 2020 2.970 2.970 2.100 2.100 48,300 -1.02(-32.72%)
Mar 05, 2020 3.117 3.121 3.110 3.121 427 -0.03(-0.98%)
Mar 04, 2020 2.950 3.152 2.950 3.152 14,940 +0.15(+4.99%)
Mar 03, 2020 3.130 3.130 3.002 3.002 3,972 -0.07(-2.21%)
Mar 02, 2020 3.400 3.400 3.030 3.070 9,351 -0.22(-6.71%)
Feb 28, 2020 3.410 3.450 3.267 3.291 13,400 -0.09(-2.64%)
Feb 27, 2020 3.530 3.600 3.300 3.380 16,379 -0.15(-4.25%)
Feb 26, 2020 3.640 3.640 3.530 3.530 2,030 -0.05(-1.40%)
Feb 25, 2020 3.553 3.620 3.553 3.580 1,412 -0.09(-2.45%)
Feb 24, 2020 3.630 3.680 3.530 3.670 5,386 +0.04(+1.10%)
Feb 21, 2020 3.600 3.630 3.580 3.630 2,400 -0.04(-1.09%)
Feb 20, 2020 3.674 3.674 3.610 3.670 2,103 +0.00(+0.00%)
Feb 19, 2020 3.540 3.670 3.530 3.670 2,728 +0.10(+2.80%)
Feb 18, 2020 3.600 3.600 3.530 3.570 4,630 -0.12(-3.25%)
Feb 14, 2020 3.583 3.750 3.583 3.690 2,100 -0.08(-2.12%)
Feb 13, 2020 3.590 3.781 3.590 3.770 6,452 -0.01(-0.26%)
Feb 12, 2020 3.580 3.880 3.531 3.780 8,778 +0.08(+2.16%)
Feb 11, 2020 3.700 3.700 3.700 3 +0.00(+0.00%)
Feb 10, 2020 3.700 3.700 3.700 22 +0.00(+0.00%)
Feb 07, 2020 3.650 3.700 3.610 3.700 2,400 +0.06(+1.65%)
Feb 06, 2020 3.610 3.680 3.580 3.640 3,243 +0.08(+2.25%)
Feb 05, 2020 3.600 3.660 3.510 3.560 10,156 -0.14(-3.78%)
Feb 04, 2020 3.760 3.790 3.650 3.700 5,547 +0.11(+3.06%)
Feb 03, 2020 3.560 3.679 3.520 3.590 24,409 -0.20(-5.28%)
Jan 31, 2020 3.890 3.890 3.570 3.790 9,000 +0.06(+1.61%)
Jan 30, 2020 3.810 3.980 3.620 3.730 2,184 -0.06(-1.58%)
Jan 29, 2020 3.900 3.900 3.690 3.790 8,377 -0.02(-0.66%)
Jan 28, 2020 3.990 4.000 3.790 3.815 231,160 -0.06(-1.68%)
Jan 27, 2020 3.850 3.938 3.640 3.880 308,787 -0.06(-1.40%)
Jan 24, 2020 3.912 4.180 3.910 3.935 3,800 -0.23(-5.41%)
Jan 23, 2020 4.160 4.160 4.160 75 +0.00(+0.00%)
Jan 22, 2020 3.920 4.190 3.920 4.160 1,433 +0.15(+3.74%)
Jan 21, 2020 4.140 4.210 3.860 4.010 16,896 -0.04(-0.99%)
Jan 17, 2020 4.050 4.290 4.000 4.050 16,700 -0.09(-2.28%)
Jan 16, 2020 4.043 4.250 4.030 4.144 13,451 +0.16(+4.13%)
Jan 15, 2020 3.850 4.110 3.850 3.980 11,594 +0.10(+2.58%)
Jan 14, 2020 3.890 3.980 3.880 3.880 12,271 -0.05(-1.28%)
Jan 13, 2020 4.010 4.110 3.930 3.930 21,094 -0.17(-4.14%)
Jan 10, 2020 3.960 4.250 3.830 4.100 37,800 +0.28(+7.33%)
Jan 09, 2020 3.680 3.850 3.500 3.820 73,665 -0.08(-2.05%)
Jan 08, 2020 3.350 5.100 3.350 3.900 873,452 +0.58(+17.47%)
Jan 07, 2020 3.360 3.380 3.180 3.320 29,613 +0.09(+2.89%)
Jan 06, 2020 3.170 3.227 3.170 3.227 1,954 +0.05(+1.67%)
Jan 03, 2020 3.240 3.240 3.132 3.174 1,900 +0.04(+1.37%)
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.