Quantcast

Newater Technology, Inc. Ordinary Shares Historical Stock Prices

NEWA 
$7.8
*  
0.19
2.5%
Get NEWA Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading NEWA now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.61 7.88 7.03 7.80 93,755
04/18/2019 7.11 7.6804 7.11 7.61 15,828
04/17/2019 7.65 7.69 7.23 7.65 11,572
04/16/2019 7.77 7.77 7.64 7.68 4,264
04/15/2019 7.72 7.72 7.6 7.7 5,819
04/12/2019 7.7918 7.7918 7.6101 7.7299 7,682
04/11/2019 7.4732 7.84 7.4732 7.74 10,623
04/10/2019 7.84 7.84 7.5 7.64 128,584
04/09/2019 7.52 7.75 7.44 7.75 37,448
04/08/2019 7.53 7.65 7.38 7.62 87,989
04/05/2019 7.561 7.71 7.47 7.65 35,260
04/04/2019 7.72 7.88 7.51 7.75 24,765
04/03/2019 7.72 7.98 7.44 7.65 22,984
04/02/2019 7.6 7.75 7.45 7.65 8,397
04/01/2019 7.35 7.65 7.35 7.51 120,423
03/29/2019 7.38 7.4 7.195 7.27 52,747
03/28/2019 7.59 7.59 7.11 7.15 95,690
03/27/2019 7.22 7.5 7.21 7.5 7,113
03/26/2019 7.6 7.74 7.3 7.43 17,676
03/25/2019 7.3 7.59 7.3 7.59 173,564
03/22/2019 7.339 7.49 7.05 7.21 254,094
03/21/2019 7.45 7.54 7.3164 7.53 6,065
03/20/2019 7.71 7.71 7.28 7.58 3,429
03/19/2019 7.49 7.8 7.49 7.75 15,880
03/18/2019 7.43 7.8 7.29 7.57 29,603
03/15/2019 7.085 7.49 6.78 7.33 81,702
03/14/2019 6.99 7.54 6.11 7.03 62,333
03/13/2019 6.53 6.86 6.26 6.75 54,809
03/12/2019 6.74 6.74 6.5 6.56 1,953
03/11/2019 6.55 6.82 6.55 6.75 1,622
03/08/2019 6.33 6.43 6.2 6.43 2,054
03/07/2019 6.79 6.79 6.2801 6.43 9,971
03/06/2019 7.3 7.3 6.5936 6.79 24,555
03/05/2019 7.6 8.1 7.25 7.35 103,648
03/04/2019 7.02 7.505 7 7.5 20,990
03/01/2019 6.7961 7.01 6.7961 6.98 2,058
02/28/2019 7.13 7.13 6.73 6.76 3,204
02/27/2019 6.69 6.99 6.59 6.59 6,067
02/26/2019 7.25 7.25 6.62 6.74 21,033
02/25/2019 6.82 7.25 6.744 7.25 29,723
02/22/2019 6.6 6.8 6.5675 6.73 8,915
02/21/2019 6.514 6.6326 6.47 6.47 2,389
02/20/2019 6.5 6.62 6.49 6.575 2,657
02/19/2019 6.23 6.48 6.13 6.37 7,615
02/15/2019 6.279 6.38 6.171 6.3179 12,108
02/14/2019 6.3236 6.3236 6.3236 6.3236 1,058
02/13/2019 6.54 6.95 6.24 6.48 7,606
02/12/2019 6.5 7 6.31 6.5 74,123
02/11/2019 6.16 6.3872 6.16 6.34 14,235
02/08/2019 6.07 6.25 6.02 6.07 10,354
02/07/2019 6.186 6.186 6 6.14 2,966
02/06/2019 6.0192 6.24 6.0192 6.17 12,495
02/05/2019 6.0903 6.0903 5.931 6.02 10,877
02/04/2019 6.278 6.28 6.0301 6.04 11,514
02/01/2019 6.09 6.22 5.92 6.22 13,530
01/31/2019 6.05 6.15 5.94 5.95 6,890
01/30/2019 6.14 6.29 5.94 6.07 16,020
01/29/2019 6 6.28 6 6.05 3,268
01/28/2019 6.16 6.24 6 6 17,141
01/25/2019 6.3 6.36 6.11 6.35 3,695
01/24/2019 6.18 6.364 6 6.11 7,510
01/23/2019 6.18 6.18 6.11 6.11 407
01/22/2019 6.1503 6.27 5.9001 6.27 3,162
01/18/2019 6.46 6.4828 5.88 5.92 17,126
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio