Newater Technology Inc. (NEWA)
NASDAQ: NEWA
· Real-Time Price · USD
4.17
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
NEWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12, 2021 | 4.24 | 5.39 | 3.70 | 4.17 | 4.17 | 10.90% | 14,510,268 |
| Jul 9, 2021 | 3.58 | 3.80 | 3.58 | 3.76 | 3.76 | 5.32% | 120,147 |
| Jul 8, 2021 | 3.80 | 3.80 | 3.51 | 3.57 | 3.57 | -7.51% | 167,760 |
| Jul 7, 2021 | 3.65 | 4.05 | 3.54 | 3.86 | 3.86 | 5.75% | 481,237 |
| Jul 6, 2021 | 3.51 | 4.04 | 3.41 | 3.65 | 3.65 | 5.80% | 1,008,463 |
| Jul 2, 2021 | 3.36 | 3.68 | 3.32 | 3.45 | 3.45 | 2.99% | 452,794 |
| Jul 1, 2021 | 3.36 | 3.42 | 3.33 | 3.35 | 3.35 | -0.89% | 59,347 |
| Jun 30, 2021 | 3.29 | 3.39 | 3.29 | 3.38 | 3.38 | 1.50% | 70,465 |
| Jun 29, 2021 | 3.28 | 3.42 | 3.21 | 3.33 | 3.33 | 0.91% | 85,771 |
| Jun 28, 2021 | 3.20 | 3.36 | 3.15 | 3.30 | 3.30 | 2.17% | 90,107 |
| Jun 25, 2021 | 3.34 | 3.38 | 3.11 | 3.23 | 3.23 | -3.29% | 302,607 |
| Jun 24, 2021 | 3.57 | 3.59 | 3.12 | 3.34 | 3.34 | -6.44% | 456,042 |
| Jun 23, 2021 | 3.56 | 3.60 | 3.52 | 3.57 | 3.57 | 0.56% | 52,815 |
| Jun 22, 2021 | 3.35 | 3.58 | 3.31 | 3.55 | 3.55 | 5.03% | 173,159 |
| Jun 21, 2021 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.74% | 35,800 |
| Jun 18, 2021 | 3.32 | 3.42 | 3.26 | 3.29 | 3.29 | -1.79% | 23,018 |
| Jun 17, 2021 | 3.39 | 3.44 | 3.32 | 3.35 | 3.35 | -1.18% | 9,337 |
| Jun 16, 2021 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.59% | 14,969 |
| Jun 15, 2021 | 3.48 | 3.48 | 3.35 | 3.48 | 3.48 | 0.00% | 17,975 |
| Jun 14, 2021 | 3.50 | 3.67 | 3.38 | 3.48 | 3.48 | 0.29% | 159,679 |