Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Beverages Corp (NQ: NBEV )

0.0935 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 (%)
Sep 07, 2022 0.0935 0 -0.03(-25.20%)
Sep 06, 2022 0.1368 0.1478 0.1200 0.1250 39,329,328 -0.02(-15.65%)
Sep 02, 2022 0.2025 0.2080 0.1482 0.1482 132,278,008 +0.03(+21.28%)
Sep 01, 2022 0.2016 0.2092 0.1200 0.1222 52,056,144 -0.11(-46.87%)
Aug 31, 2022 0.2211 0.2700 0.2000 0.2300 63,230,120 -0.13(-36.67%)
Aug 30, 2022 0.2800 0.3947 0.2841 0.3632 165,969,968 +0.15(+74.20%)
Aug 29, 2022 0.2350 0.2350 0.2020 0.2085 10,810,138 +0.01(+2.71%)
Aug 26, 2022 0.2200 0.3350 0.1960 0.2030 63,305,572 +0.00(+0.25%)
Aug 25, 2022 0.2180 0.2300 0.2001 0.2025 2,204,667 -0.01(-6.85%)
Aug 24, 2022 0.2100 0.2260 0.2100 0.2174 955,617 +0.00(+1.49%)
Aug 23, 2022 0.2141 0.2300 0.2126 0.2142 1,145,978 -0.00(-1.97%)
Aug 22, 2022 0.2300 0.2362 0.2152 0.2185 2,051,327 -0.00(-1.58%)
Aug 19, 2022 0.2223 0.2299 0.2200 0.2220 1,131,814 -0.01(-4.27%)
Aug 18, 2022 0.2400 0.2480 0.2304 0.2319 1,205,970 -0.02(-6.94%)
Aug 17, 2022 0.2507 0.2587 0.2400 0.2492 1,627,600 -0.00(-0.20%)
Aug 16, 2022 0.2520 0.2600 0.2491 0.2497 1,641,262 -0.00(-1.58%)
Aug 15, 2022 0.2700 0.2713 0.2520 0.2537 1,497,125 -0.01(-4.19%)
Aug 12, 2022 0.2700 0.2720 0.2611 0.2648 1,434,293 -0.00(-1.78%)
Aug 11, 2022 0.2700 0.2850 0.2671 0.2696 4,790,411 +0.00(+0.94%)
Aug 10, 2022 0.2711 0.2747 0.2601 0.2671 3,286,832 +0.01(+1.91%)
Aug 09, 2022 0.2900 0.2950 0.2550 0.2621 4,659,593 +0.00(+0.19%)
Aug 08, 2022 0.2729 0.2746 0.2600 0.2616 633,520 +0.00(+0.23%)
Aug 05, 2022 0.2700 0.2748 0.2600 0.2610 894,093 -0.01(-3.23%)
Aug 04, 2022 0.2800 0.2800 0.2665 0.2697 627,848 -0.00(-0.77%)
Aug 03, 2022 0.2700 0.2754 0.2650 0.2718 359,660 -0.00(-0.15%)
Aug 02, 2022 0.2785 0.2785 0.2650 0.2722 2,053,714 +0.01(+2.72%)
Aug 01, 2022 0.2663 0.2800 0.2610 0.2650 439,527 -0.00(-0.82%)
Jul 29, 2022 0.2800 0.2900 0.2610 0.2672 839,914 -0.02(-7.48%)
Jul 28, 2022 0.2800 0.2950 0.2800 0.2888 227,381 +0.01(+2.78%)
Jul 27, 2022 0.2872 0.3000 0.2808 0.2810 288,004 -0.01(-2.60%)
Jul 26, 2022 0.2900 0.3048 0.2735 0.2885 1,647,423 -0.00(-0.52%)
Jul 25, 2022 0.3000 0.3075 0.2900 0.2900 412,365 -0.01(-2.16%)
Jul 22, 2022 0.3074 0.3075 0.2907 0.2964 519,662 -0.00(-0.90%)
Jul 21, 2022 0.2957 0.3100 0.2920 0.2991 1,070,745 +0.01(+2.43%)
Jul 20, 2022 0.2900 0.3096 0.2900 0.2920 1,368,540 -0.01(-2.67%)
Jul 19, 2022 0.3000 0.3100 0.3000 0.3000 320,392 -0.01(-2.22%)
Jul 18, 2022 0.3100 0.3200 0.3050 0.3068 365,680 -0.01(-2.79%)
Jul 15, 2022 0.3100 0.3183 0.3020 0.3156 663,392 +0.01(+2.73%)
Jul 14, 2022 0.2920 0.3140 0.2800 0.3072 462,809 +0.02(+7.19%)
Jul 13, 2022 0.3042 0.3182 0.2660 0.2866 973,218 -0.01(-4.47%)
Jul 12, 2022 0.3100 0.3274 0.2910 0.3000 1,145,577 -0.01(-2.91%)
Jul 11, 2022 0.3100 0.3289 0.3050 0.3090 670,182 +0.00(+0.72%)
Jul 08, 2022 0.3200 0.3262 0.3037 0.3068 1,020,877 -0.01(-4.30%)
Jul 07, 2022 0.2800 0.3206 0.2800 0.3206 2,016,719 +0.04(+12.49%)
Jul 06, 2022 0.2600 0.2900 0.2510 0.2850 2,097,228 +0.02(+9.40%)
Jul 05, 2022 0.3000 0.3000 0.2515 0.2605 8,859,891 +0.03(+11.56%)
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.