Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 28, 2019 5.470 5.550 5.250 5.500 7,200 -0.08(-1.49%)
Jun 27, 2019 5.550 5.590 5.440 5.583 12,620 +0.10(+1.79%)
Jun 26, 2019 5.400 5.550 5.400 5.485 506 -0.11(-2.05%)
Jun 25, 2019 5.650 5.650 5.320 5.600 2,711 +0.11(+2.00%)
Jun 24, 2019 5.460 5.700 5.370 5.490 4,147 +0.08(+1.48%)
Jun 21, 2019 5.570 5.570 5.400 5.410 5,500 -0.00(-0.01%)
Jun 20, 2019 5.410 5.410 5.410 5.410 750 +0.01(+0.19%)
Jun 19, 2019 5.290 5.440 5.290 5.400 5,961 +0.15(+2.86%)
Jun 18, 2019 5.250 5.250 5.160 5.250 3,352 +0.07(+1.43%)
Jun 17, 2019 5.176 5.176 5.176 5.176 539 -0.10(-1.97%)
Jun 14, 2019 5.280 5.280 5.280 5.280 1,000 +0.09(+1.71%)
Jun 13, 2019 5.176 5.230 5.176 5.191 1,377 -0.05(-0.92%)
Jun 12, 2019 5.261 5.261 5.176 5.239 968 +0.02(+0.45%)
Jun 11, 2019 5.216 5.216 5.216 5.216 467 +0.04(+0.69%)
Jun 10, 2019 5.380 5.450 5.160 5.180 4,816 -0.09(-1.71%)
Jun 07, 2019 5.540 5.540 5.270 5.270 200 +0.01(+0.19%)
Jun 06, 2019 5.310 5.350 5.220 5.260 3,878 +0.08(+1.54%)
Jun 05, 2019 5.460 5.512 5.180 5.180 18,894 -0.32(-5.86%)
Jun 04, 2019 5.530 5.720 5.330 5.503 26,330 -0.06(-1.12%)
Jun 03, 2019 5.760 5.830 5.500 5.565 7,742 -0.17(-2.88%)
May 31, 2019 5.850 5.880 5.710 5.730 17,400 -0.17(-2.88%)
May 30, 2019 6.050 6.140 5.900 5.900 61,032 -0.10(-1.67%)
May 29, 2019 6.250 6.270 6.000 6.000 109,168 -0.27(-4.31%)
May 28, 2019 6.300 6.343 6.231 6.270 4,089 -0.03(-0.48%)
May 24, 2019 6.300 6.300 6.250 6.300 800 -0.01(-0.16%)
May 23, 2019 6.310 6.340 6.250 6.310 3,783 -0.14(-2.17%)
May 22, 2019 6.300 6.450 6.291 6.450 1,208 +0.08(+1.28%)
May 21, 2019 6.330 6.369 6.309 6.369 2,239 +0.08(+1.25%)
May 20, 2019 6.231 6.340 6.231 6.290 15,049 +0.04(+0.64%)
May 17, 2019 6.500 6.590 6.040 6.250 22,200 -0.34(-5.20%)
May 16, 2019 6.780 6.780 6.090 6.593 81,251 -0.20(-2.88%)
May 15, 2019 7.184 7.184 6.730 6.788 70,030 -0.41(-5.72%)
May 14, 2019 7.450 7.450 7.200 7.200 7,242 -0.23(-3.10%)
May 13, 2019 7.410 7.513 7.202 7.430 10,850 -0.13(-1.72%)
May 10, 2019 7.718 7.718 7.510 7.560 4,100 -0.10(-1.31%)
May 09, 2019 7.520 7.700 7.442 7.660 49,090 +0.04(+0.52%)
May 08, 2019 7.660 7.820 7.610 7.620 13,748 +0.05(+0.66%)
May 07, 2019 7.400 7.740 7.320 7.570 525,323 +0.18(+2.44%)
May 06, 2019 7.370 7.390 7.082 7.390 34,207 -0.18(-2.38%)
May 03, 2019 7.300 7.580 7.300 7.570 13,500 +0.18(+2.44%)
May 02, 2019 7.614 7.720 7.355 7.390 31,908 -0.41(-5.26%)
May 01, 2019 7.750 7.820 7.640 7.800 15,030 +0.18(+2.36%)
Apr 30, 2019 8.300 9.100 7.480 7.620 172,605 -0.65(-7.86%)
Apr 29, 2019 8.100 8.290 8.100 8.270 4,856 +0.14(+1.72%)
Apr 26, 2019 8.010 8.300 8.010 8.130 5,200 +0.12(+1.50%)
Apr 25, 2019 7.900 8.030 7.890 8.010 14,962 +0.11(+1.39%)
Apr 24, 2019 7.820 7.960 7.810 7.900 10,904 +0.03(+0.38%)
Apr 23, 2019 7.650 8.020 7.642 7.870 63,737 +0.07(+0.90%)
Apr 22, 2019 7.030 7.880 7.030 7.800 93,755 +0.19(+2.50%)
Apr 18, 2019 7.110 7.680 7.110 7.610 15,800 -0.04(-0.52%)
Apr 17, 2019 7.650 7.690 7.230 7.650 11,597 -0.03(-0.39%)
Apr 16, 2019 7.770 7.770 7.640 7.680 4,264 -0.02(-0.26%)
Apr 15, 2019 7.720 7.720 7.600 7.700 5,819 -0.03(-0.39%)
Apr 12, 2019 7.792 7.792 7.610 7.730 7,600 -0.01(-0.13%)
Apr 11, 2019 7.473 7.840 7.473 7.740 10,623 +0.10(+1.31%)
Apr 10, 2019 7.840 7.840 7.500 7.640 128,584 -0.11(-1.42%)
Apr 09, 2019 7.520 7.750 7.440 7.750 37,448 +0.13(+1.71%)
Apr 08, 2019 7.530 7.650 7.380 7.620 87,989 -0.03(-0.39%)
Apr 05, 2019 7.560 7.710 7.470 7.650 35,200 -0.10(-1.29%)
Apr 04, 2019 7.720 7.880 7.510 7.750 24,765 +0.10(+1.31%)
Apr 03, 2019 7.720 7.980 7.440 7.650 22,984 +0.00(+0.00%)
Apr 02, 2019 7.600 7.750 7.450 7.650 8,397 +0.14(+1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.