Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.70	11.73	11.20	11.63	227,108	-0.10(-0.85%)
Apr 27, 2018	11.78	11.88	11.17	11.73	283,321	-0.13(-1.10%)
Apr 26, 2018	12.39	12.58	11.75	11.86	275,846	-0.60(-4.82%)
Apr 25, 2018	12.30	12.55	11.89	12.46	118,779	+0.15(+1.22%)
Apr 24, 2018	13.21	13.66	12.10	12.31	170,877	-0.97(-7.30%)
Apr 23, 2018	13.79	14.31	12.87	13.28	199,757	-0.60(-4.32%)
Apr 20, 2018	14.52	14.60	13.51	13.88	197,807	-0.62(-4.28%)
Apr 19, 2018	14.18	15.05	14.18	14.50	198,261	+0.14(+0.97%)
Apr 18, 2018	14.70	14.99	14.16	14.36	260,426	-0.29(-1.98%)
Apr 17, 2018	14.73	15.16	14.30	14.65	197,076	+0.22(+1.52%)
Apr 16, 2018	15.43	16.35	14.11	14.43	142,105	-0.84(-5.50%)
Apr 13, 2018	16.50	17.48	15.08	15.27	179,107	-1.23(-7.45%)
Apr 12, 2018	26.80	28.20	16.25	16.50	1,140,728	-10.28(-38.39%)
Apr 11, 2018	25.80	27.58	25.60	26.78	694,888	+0.89(+3.44%)
Apr 10, 2018	24.40	27.87	24.40	25.89	971,178	+1.72(+7.12%)
Apr 09, 2018	24.41	24.77	23.54	24.17	275,148	+0.38(+1.60%)
Apr 06, 2018	24.12	25.00	23.18	23.79	234,125	-0.21(-0.88%)
Apr 05, 2018	22.88	24.43	22.88	24.00	294,236	+1.10(+4.80%)
Apr 04, 2018	20.53	23.16	19.50	22.90	314,461	+2.38(+11.60%)
Apr 03, 2018	21.53	22.48	20.47	20.52	290,362	-0.96(-4.47%)
Apr 02, 2018	20.50	21.90	20.50	21.48	310,985	+0.78(+3.77%)
Mar 29, 2018		20.70	20.70	20.70	0	+0.37(+1.82%)
Mar 28, 2018	20.80	21.24	20.05	20.33	283,999	-0.53(-2.54%)
Mar 27, 2018	20.01	21.50	20.01	20.86	303,495	+0.71(+3.52%)
Mar 26, 2018	19.31	20.35	19.31	20.15	326,561	+1.03(+5.39%)
Mar 23, 2018	18.03	19.44	18.03	19.12	244,858	+0.98(+5.40%)
Mar 22, 2018	18.90	19.36	18.14	18.14	164,075	-0.71(-3.77%)
Mar 21, 2018	19.14	19.40	18.05	18.85	166,635	-0.35(-1.82%)
Mar 20, 2018	18.00	19.65	17.99	19.20	206,006	+0.99(+5.44%)
Mar 19, 2018	17.33	18.86	17.33	18.21	131,977	+0.80(+4.60%)
Mar 16, 2018	17.15	17.73	16.85	17.41	165,977	+0.26(+1.52%)
Mar 15, 2018	16.45	17.22	16.15	17.15	143,240	+0.84(+5.15%)
Mar 14, 2018	16.96	16.96	16.05	16.31	131,389	-0.08(-0.49%)
Mar 13, 2018	15.48	16.82	15.20	16.39	183,755	+1.01(+6.57%)
Mar 12, 2018	15.25	15.90	14.63	15.38	122,672	+0.03(+0.20%)
Mar 09, 2018	15.34	16.20	14.80	15.35	117,037	-0.15(-0.97%)
Mar 08, 2018	13.70	15.50	13.34	15.50	177,386	+1.64(+11.83%)
Mar 07, 2018		13.88		13.86	199,823	+1.11(+8.71%)
Mar 06, 2018	13.09	13.09	12.38	12.75	178,613	-0.57(-4.28%)
Mar 05, 2018	13.20	13.60	12.77	13.32	133,887	-0.18(-1.33%)
Mar 02, 2018	13.40	13.75	12.65	13.50	155,739	+0.14(+1.05%)
Mar 01, 2018	12.75	13.85	12.75	13.36	124,025	+0.56(+4.37%)
Feb 28, 2018	12.70	12.80	12.09	12.80	170,309	+0.09(+0.71%)
Feb 27, 2018	12.50	12.94	12.30	12.71	119,506	+0.33(+2.67%)
Feb 26, 2018	12.90	12.93	12.25	12.38	124,024	-0.48(-3.73%)
Feb 23, 2018	12.00	13.10	11.84	12.86	99,858	+0.67(+5.50%)
Feb 22, 2018		12.30	11.40	12.19	115,674	+0.74(+6.46%)
Feb 21, 2018	12.40	12.40	11.34	11.45	40,022	-0.99(-7.96%)
Feb 20, 2018	12.40	12.89	12.06	12.44	36,120	+0.03(+0.24%)
Feb 16, 2018		12.41	12.41	12.41	0	-0.11(-0.88%)
Feb 15, 2018	12.83	12.90	12.29	12.52	29,677	-0.10(-0.79%)
Feb 14, 2018	12.51	13.31	11.95	12.62	36,490	+1.08(+9.36%)
Feb 13, 2018	12.55	13.00	11.50	11.54	50,259	-0.84(-6.79%)
Feb 12, 2018	13.23	13.60	12.26	12.38	43,294	-0.59(-4.55%)
Feb 09, 2018	12.72	13.45	12.60	12.97	51,060	+0.56(+4.51%)
Feb 08, 2018	12.78	13.40	12.10	12.41	73,765	-0.56(-4.32%)
Feb 07, 2018	12.18	13.69	12.18	12.97	45,555	+0.66(+5.35%)
Feb 06, 2018	11.90	12.91	11.03	12.31	72,497	+0.76(+6.59%)
Feb 05, 2018	11.15	12.04	10.94	11.55	70,227	+0.42(+3.77%)
Feb 02, 2018	10.63	11.49	10.12	11.13	22,315	+0.69(+6.61%)
Feb 01, 2018	10.81	11.62	10.33	10.44	34,428	-0.41(-3.78%)
Jan 31, 2018	10.50	11.20	10.50	10.85	38,650	+0.43(+4.13%)
Jan 30, 2018	10.33	10.33	10.30	10.42	9,508	-0.21(-1.98%)
Jan 29, 2018	11.30	11.30	10.50	10.63	21,814	-0.59(-5.26%)
Jan 26, 2018	11.84	11.84	10.85	11.22	19,639	-0.68(-5.71%)
Jan 25, 2018	11.43	12.21	11.43	11.90	87,907	+0.47(+4.11%)
Jan 24, 2018	10.63	11.49	10.50	11.43	36,628	+1.03(+9.90%)
Jan 23, 2018	10.54	10.95	10.22	10.40	41,329	-0.69(-6.22%)
Jan 22, 2018	11.35	11.35	10.63	11.09	60,842	-0.06(-0.54%)
Jan 19, 2018	10.81	11.65	10.42	11.15	242,790	+0.49(+4.60%)
Jan 18, 2018	11.99	11.99	10.11	10.66	514,428	-1.33(-11.09%)
Jan 17, 2018	20.60	21.00	11.82	11.99	878,476	-3.81(-24.11%)
Jan 16, 2018	13.47	16.57	13.47	15.80	330,515	+2.80(+21.54%)
Jan 12, 2018		13.00	13.00	13.00	0	-0.50(-3.70%)
Jan 11, 2018	12.33	13.50	12.00	13.50	85,271	+1.33(+10.93%)
Jan 10, 2018		12.42	11.64	12.17	102,790	+0.51(+4.37%)
Jan 09, 2018	11.22	11.80	10.65	11.66	157,787	+1.01(+9.48%)
Jan 08, 2018	11.25	11.29	10.32	10.65	144,089	-0.64(-5.67%)
Jan 05, 2018	9.650	11.78	9.230	11.29	257,558	+1.78(+18.72%)
Jan 04, 2018	9.040	9.540	8.660	9.510	151,439	+0.29(+3.15%)
Jan 03, 2018	8.960	9.334	8.900	9.220	125,372	+0.12(+1.32%)
Jan 02, 2018	9.330	9.450	8.899	9.100	135,645	-0.29(-3.09%)
Dec 29, 2017		9.390	9.390	9.390	0	-0.73(-7.21%)
Dec 28, 2017	9.790	10.22	9.300	10.12	233,726	+0.28(+2.85%)
Dec 27, 2017	9.050	9.840	9.050	9.840	76,263	+0.81(+8.97%)
Dec 26, 2017	8.750	9.030	8.552	9.030	39,426	+0.45(+5.24%)
Dec 22, 2017	8.790	8.882	8.430	8.580	118,933	-0.23(-2.61%)
Dec 21, 2017	9.460	9.730	8.571	8.810	239,485	-0.77(-8.04%)
Dec 20, 2017	9.530	9.770	9.140	9.580	324,184	-0.03(-0.31%)
Dec 19, 2017	9.360	9.930	8.718	9.610	367,458	+0.25(+2.67%)
Dec 18, 2017	8.840	9.660	7.860	9.360	561,252	+0.59(+6.73%)
Dec 15, 2017	10.63	10.63	8.630	8.770	391,748	-1.76(-16.71%)
Dec 14, 2017	12.41	13.37	10.22	10.53	325,125	-1.67(-13.69%)
Dec 13, 2017	13.20	14.10	12.07	12.20	450,088	-0.95(-7.22%)
Dec 12, 2017	12.11	13.33	12.11	13.15	443,469	+1.09(+9.04%)
Dec 11, 2017	12.00	12.70	11.75	12.06	197,923	-0.08(-0.66%)
Dec 08, 2017	11.65	12.70	11.48	12.14	199,079	+0.36(+3.06%)
Dec 07, 2017	10.91	12.20	10.91	11.78	219,164	+0.46(+4.06%)
Dec 06, 2017	9.770	11.32	9.770	11.32	172,870	+1.42(+14.34%)
Dec 05, 2017	10.21	10.35	9.500	9.900	146,793	-0.49(-4.72%)
Dec 04, 2017	9.820	10.64	9.820	10.39	121,490	+0.77(+8.00%)
Dec 01, 2017	9.190	9.840	8.900	9.620	129,149	+0.53(+5.83%)
Nov 30, 2017	9.160	9.340	8.900	9.090	120,905	-0.24(-2.57%)
Nov 29, 2017	10.05	10.76	9.010	9.330	162,010	-0.63(-6.33%)
Nov 28, 2017	8.720	9.960	8.600	9.960	158,137	+1.28(+14.75%)
Nov 27, 2017	9.600	9.680	8.660	8.680	147,868	-1.06(-10.88%)
Nov 24, 2017	9.610	9.850	9.530	9.740	54,574	-0.04(-0.41%)
Nov 22, 2017	10.05	10.09	9.600	9.780	81,610	-0.13(-1.31%)
Nov 21, 2017	10.72	10.72	9.680	9.910	162,294	-0.95(-8.75%)
Nov 20, 2017	10.55	11.35	10.33	10.86	114,694	+0.21(+1.97%)
Nov 17, 2017	13.00	13.15	10.65	10.65	57,699	-2.11(-16.54%)
Nov 16, 2017	12.76	13.32	12.50	12.76	71,171	+0.12(+0.95%)
Nov 15, 2017	12.80	14.38	12.64	12.64	166,434	-0.13(-1.02%)
Nov 14, 2017	14.15	15.01	12.77	12.77	216,031	-1.16(-8.33%)
Nov 13, 2017	12.89	14.22	12.67	13.93	129,994	+1.14(+8.91%)
Nov 10, 2017	13.78	14.12	12.55	12.79	113,132	-0.75(-5.54%)
Nov 09, 2017	12.81	14.22	12.39	13.54	182,587	+1.02(+8.15%)
Nov 08, 2017	12.04	13.15	11.60	12.52	143,322	+0.30(+2.45%)
Nov 07, 2017	14.92	15.66	12.22	12.22	167,482	-2.97(-19.55%)
Nov 06, 2017	15.80	16.25	15.00	15.19	77,444	-0.38(-2.44%)
Nov 03, 2017	14.75	15.75	14.33	15.57	106,079	+1.07(+7.38%)
Nov 02, 2017	14.20	15.28	13.45	14.50	155,932	+0.14(+0.97%)
Nov 01, 2017	13.67	14.96	13.67	14.36	129,734	+0.76(+5.59%)
Oct 31, 2017	14.02	14.87	13.60	13.60	91,690	-0.64(-4.49%)
Oct 30, 2017	13.62	14.48	12.79	14.24	118,448	+0.62(+4.55%)
Oct 27, 2017	11.25	13.95	11.00	13.62	195,849	+2.37(+21.07%)
Oct 26, 2017	9.810	11.45	9.810	11.25	61,120	+1.03(+10.08%)
Oct 25, 2017	9.570	10.27	9.460	10.22	52,990	+0.62(+6.46%)
Oct 24, 2017	9.600	9.970	9.390	9.600	59,047	-0.17(-1.74%)
Oct 23, 2017	10.36	10.68	9.570	9.770	107,895	-0.53(-5.15%)
Oct 20, 2017	9.370	10.50	9.200	10.30	172,394	+0.84(+8.88%)
Oct 19, 2017	9.300	9.638	9.020	9.460	80,761	+0.04(+0.42%)
Oct 18, 2017	9.080	9.580	9.060	9.420	166,772	+0.26(+2.84%)
Oct 17, 2017	8.980	9.330	8.860	9.160	87,745	+0.03(+0.33%)
Oct 16, 2017	9.430	9.780	8.750	9.130	118,758	-0.41(-4.30%)
Oct 13, 2017	9.700	9.900	9.192	9.540	130,636	+0.07(+0.74%)
Oct 12, 2017	8.970	9.580	8.880	9.470	144,937	+0.49(+5.46%)
Oct 11, 2017	8.600	9.200	8.560	8.980	212,457	+0.21(+2.39%)
Oct 10, 2017	8.560	8.890	8.500	8.770	127,979	+0.20(+2.33%)
Oct 09, 2017	8.520	8.630	8.430	8.570	147,608	+0.03(+0.35%)
Oct 06, 2017	8.620	8.760	8.510	8.540	158,605	+0.07(+0.83%)
Oct 05, 2017	8.710	9.250	8.320	8.470	231,412	-0.18(-2.08%)
Oct 04, 2017	8.510	8.770	8.330	8.650	174,219	+0.22(+2.61%)
Oct 03, 2017	8.500	8.500	8.300	8.430	163,311	-0.12(-1.40%)
Oct 02, 2017	8.600	8.740	8.280	8.550	178,952	-0.07(-0.81%)
Sep 29, 2017	9.000	9.200	8.620	8.620	193,620	-0.28(-3.15%)
Sep 28, 2017	9.180	9.600	8.860	8.900	340,189	-0.21(-2.31%)
Sep 27, 2017	8.380	9.160	8.120	9.110	318,553	+0.81(+9.76%)
Sep 26, 2017	8.600	8.660	8.110	8.300	361,722	-0.40(-4.60%)
Sep 25, 2017	8.610	8.719	8.100	8.700	336,010	+0.07(+0.81%)
Sep 22, 2017	9.450	10.01	8.550	8.630	155,879	-0.87(-9.16%)
Sep 21, 2017	9.870	10.98	9.500	9.500	320,741	-0.11(-1.14%)
Sep 20, 2017	8.560	9.800	8.270	9.610	270,087	+1.02(+11.87%)
Sep 19, 2017	8.300	8.750	8.140	8.590	83,200	+0.20(+2.38%)
Sep 18, 2017	8.270	8.560	8.100	8.390	116,690	+0.12(+1.45%)
Sep 15, 2017	8.350	8.470	8.000	8.270	101,637	+0.01(+0.12%)
Sep 14, 2017	8.800	8.800	8.200	8.260	101,727	-0.56(-6.35%)
Sep 13, 2017	9.600	9.600	8.820	8.820	42,378	-0.39(-4.23%)
Sep 12, 2017	8.950	9.819	8.530	9.210	117,835	+0.24(+2.68%)
Sep 11, 2017	8.070	8.970	7.810	8.970	50,921	+0.94(+11.71%)
Sep 08, 2017	8.100	8.140	7.800	8.030	82,521	-0.02(-0.25%)
Sep 07, 2017	8.100	8.250	7.730	8.050	63,272	-0.20(-2.42%)
Sep 06, 2017	8.527	8.596	8.030	8.250	58,562	-0.32(-3.73%)
Sep 05, 2017	8.710	8.710	8.360	8.570	11,373	-0.14(-1.61%)
Sep 01, 2017	9.000	9.020	8.560	8.710	32,594	-0.14(-1.58%)
Aug 31, 2017	9.100	9.100	8.820	8.850	29,520	-0.25(-2.75%)
Aug 30, 2017	9.190	9.200	8.820	9.100	40,467	-0.10(-1.09%)
Aug 29, 2017	9.660	9.710	8.930	9.200	68,794	-0.59(-6.03%)
Aug 28, 2017	9.820	9.990	9.670	9.790	97,773	+0.03(+0.31%)
Aug 25, 2017	10.40	10.40	9.550	9.760	183,070	-0.27(-2.69%)
Aug 24, 2017	11.00	11.36	9.850	10.03	131,713	-0.92(-8.40%)
Aug 23, 2017	11.23	11.43	10.57	10.95	63,978	-0.32(-2.84%)
Aug 22, 2017	11.36	11.80	11.15	11.27	68,812	-0.09(-0.79%)
Aug 21, 2017	10.30	11.55	10.05	11.36	84,521	+0.57(+5.28%)
Aug 18, 2017	10.95	11.00	10.13	10.79	80,034	-0.21(-1.91%)
Aug 17, 2017	9.300	11.60	9.054	11.00	208,527	+1.81(+19.70%)
Aug 16, 2017	8.710	9.600	8.710	9.190	33,204	-0.11(-1.18%)
Aug 15, 2017	9.200	9.700	8.710	9.300	61,998	-0.40(-4.12%)
Aug 14, 2017	8.200	10.00	8.200	9.700	59,691	+0.80(+8.99%)
Aug 11, 2017	8.700	8.900	7.600	8.900	57,684	+0.02(+0.23%)
Aug 10, 2017	9.950	9.950	8.770	8.880	65,280	-0.89(-9.11%)
Aug 09, 2017	9.190	9.770	8.530	9.770	58,833	+0.57(+6.20%)
Aug 08, 2017	10.00	10.17	9.028	9.200	36,211	-0.68(-6.88%)
Aug 07, 2017	9.370	9.880	8.620	9.880	54,194	+0.87(+9.66%)
Aug 04, 2017	10.50	10.57	8.730	9.010	78,556	-1.56(-14.75%)
Aug 03, 2017	8.090	10.68	8.050	10.57	119,641	+2.57(+32.11%)
Aug 02, 2017	7.900	8.280	7.400	8.000	79,258	+0.15(+1.91%)
Aug 01, 2017	8.500	8.650	7.850	7.850	65,525	-0.81(-9.35%)
Jul 31, 2017	9.030	9.150	8.500	8.660	65,816	-0.27(-3.02%)

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.

Financial News

Newater Technology Inc (NQ: NEWA )

Historical Prices

Popular Pages