Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 31, 2019 5.900 5.900 5.825 5.825 295 -0.04(-0.60%)
Jul 30, 2019 5.640 5.900 5.640 5.860 1,959 +0.26(+4.64%)
Jul 29, 2019 5.960 5.960 5.600 5.600 7,331 -0.29(-5.00%)
Jul 26, 2019 6.010 6.025 5.890 5.895 1,100 -0.16(-2.56%)
Jul 25, 2019 6.160 6.160 6.000 6.050 2,427 +0.01(+0.17%)
Jul 24, 2019 6.030 6.070 5.985 6.040 29,516 -0.01(-0.17%)
Jul 23, 2019 6.000 6.100 5.890 6.050 21,056 +0.05(+0.83%)
Jul 22, 2019 6.000 6.040 5.860 6.000 4,478 -0.07(-1.15%)
Jul 19, 2019 6.020 6.110 6.010 6.070 4,300 -0.09(-1.46%)
Jul 18, 2019 6.190 6.230 5.889 6.160 3,623 -0.07(-1.12%)
Jul 17, 2019 6.110 6.400 5.820 6.230 4,880 +0.11(+1.80%)
Jul 16, 2019 6.210 6.210 6.120 6.120 654 -0.27(-4.23%)
Jul 15, 2019 6.410 6.410 6.170 6.390 14,930 +0.05(+0.79%)
Jul 12, 2019 5.850 6.480 5.630 6.340 216,600 +0.44(+7.46%)
Jul 11, 2019 5.560 6.160 5.560 5.900 29,496 +0.15(+2.61%)
Jul 10, 2019 5.380 6.120 5.262 5.750 114,600 +0.33(+6.09%)
Jul 09, 2019 5.370 5.430 5.370 5.420 962 +0.04(+0.74%)
Jul 08, 2019 5.290 5.440 5.270 5.380 1,180 -0.02(-0.37%)
Jul 05, 2019 5.540 5.685 5.390 5.400 5,400 -0.28(-4.93%)
Jul 03, 2019 5.520 5.680 5.510 5.680 900 -0.10(-1.68%)
Jul 02, 2019 5.620 5.790 5.560 5.777 55,966 +0.06(+1.00%)
Jul 01, 2019 5.618 5.727 5.590 5.720 5,374 +0.22(+4.00%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.