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 (%)
Jun 30, 2021 2.250 2.270 2.220 2.230 623,889 -0.01(-0.45%)
Jun 29, 2021 2.300 2.310 2.230 2.240 660,405 -0.05(-2.18%)
Jun 28, 2021 2.290 2.350 2.260 2.290 771,709 +0.00(+0.00%)
Jun 25, 2021 2.370 2.410 2.280 2.290 5,419,350 -0.07(-2.97%)
Jun 24, 2021 2.430 2.450 2.345 2.360 969,926 -0.05(-2.07%)
Jun 23, 2021 2.340 2.430 2.340 2.410 740,893 +0.07(+2.99%)
Jun 22, 2021 2.410 2.440 2.320 2.340 795,060 -0.08(-3.31%)
Jun 21, 2021 2.350 2.430 2.310 2.420 963,846 +0.08(+3.42%)
Jun 18, 2021 2.430 2.490 2.340 2.340 1,635,494 -0.13(-5.26%)
Jun 17, 2021 2.420 2.500 2.420 2.470 896,011 +0.03(+1.23%)
Jun 16, 2021 2.460 2.550 2.410 2.440 929,841 -0.05(-2.01%)
Jun 15, 2021 2.470 2.530 2.440 2.490 929,716 +0.02(+0.81%)
Jun 14, 2021 2.540 2.570 2.470 2.470 887,901 -0.06(-2.37%)
Jun 11, 2021 2.500 2.550 2.445 2.530 807,510 +0.06(+2.43%)
Jun 10, 2021 2.490 2.515 2.400 2.470 804,786 -0.02(-0.80%)
Jun 09, 2021 2.550 2.560 2.480 2.490 852,143 -0.03(-1.19%)
Jun 08, 2021 2.500 2.540 2.460 2.520 829,269 +0.01(+0.40%)
Jun 07, 2021 2.520 2.580 2.480 2.510 1,099,842 +0.02(+0.80%)
Jun 04, 2021 2.400 2.520 2.400 2.490 806,958 +0.09(+3.75%)
Jun 03, 2021 2.530 2.530 2.395 2.400 1,186,051 -0.09(-3.61%)
Jun 02, 2021 2.420 2.500 2.370 2.490 1,073,431 +0.11(+4.62%)
Jun 01, 2021 2.430 2.470 2.360 2.380 848,556 +0.01(+0.42%)
May 28, 2021 2.440 2.490 2.360 2.370 1,082,919 -0.04(-1.66%)
May 27, 2021 2.410 2.450 2.360 2.410 1,723,791 +0.05(+2.12%)
May 26, 2021 2.220 2.420 2.220 2.360 2,159,790 +0.14(+6.31%)
May 25, 2021 2.240 2.330 2.220 2.220 1,149,455 -0.02(-0.89%)
May 24, 2021 2.220 2.270 2.180 2.240 1,574,147 +0.03(+1.36%)
May 21, 2021 2.170 2.230 2.130 2.210 1,649,639 +0.08(+3.76%)
May 20, 2021 2.080 2.140 2.040 2.130 1,293,426 +0.04(+1.91%)
May 19, 2021 2.060 2.105 2.040 2.090 728,967 -0.01(-0.48%)
May 18, 2021 2.070 2.160 2.030 2.100 1,723,835 +0.03(+1.45%)
May 17, 2021 2.110 2.110 2.040 2.070 884,896 -0.01(-0.48%)
May 14, 2021 2.100 2.105 2.060 2.080 994,103 +0.02(+0.97%)
May 13, 2021 2.100 2.180 1.990 2.060 1,367,879 -0.03(-1.44%)
May 12, 2021 2.190 2.220 2.070 2.090 1,778,919 -0.14(-6.28%)
May 11, 2021 1.890 2.240 1.890 2.230 3,220,106 +0.26(+13.20%)
May 10, 2021 2.100 2.130 1.940 1.970 2,763,862 -0.16(-7.51%)
May 07, 2021 2.070 2.160 2.060 2.130 1,595,184 +0.06(+2.90%)
May 06, 2021 2.160 2.160 2.050 2.070 1,310,244 -0.08(-3.72%)
May 05, 2021 2.120 2.160 2.050 2.150 1,312,795 +0.05(+2.38%)
May 04, 2021 2.140 2.150 2.030 2.100 1,816,443 -0.04(-1.87%)
May 03, 2021 2.180 2.200 2.130 2.140 1,250,049 -0.05(-2.28%)
Apr 30, 2021 2.170 2.210 2.120 2.190 1,491,100 +0.02(+0.92%)
Apr 29, 2021 2.350 2.380 2.110 2.170 2,155,996 -0.14(-6.06%)
Apr 28, 2021 2.260 2.340 2.210 2.310 1,697,007 +0.07(+3.12%)
Apr 27, 2021 2.330 2.370 2.210 2.240 1,451,263 -0.08(-3.45%)
Apr 26, 2021 2.230 2.360 2.220 2.320 1,856,808 +0.09(+4.04%)
Apr 23, 2021 2.190 2.260 2.160 2.230 1,106,200 +0.07(+3.24%)
Apr 22, 2021 2.260 2.280 2.150 2.160 1,873,582 -0.10(-4.42%)
Apr 21, 2021 2.080 2.290 2.070 2.260 1,690,968 +0.18(+8.65%)
Apr 20, 2021 2.210 2.220 2.060 2.080 1,792,368 -0.12(-5.45%)
Apr 19, 2021 2.210 2.230 2.100 2.200 2,261,145 +0.01(+0.46%)
Apr 16, 2021 2.310 2.310 2.190 2.190 1,980,100 -0.12(-5.19%)
Apr 15, 2021 2.440 2.450 2.180 2.310 3,438,223 -0.09(-3.75%)
Apr 14, 2021 2.490 2.530 2.380 2.400 1,871,604 -0.11(-4.38%)
Apr 13, 2021 2.490 2.520 2.410 2.510 1,615,689 +0.03(+1.21%)
Apr 12, 2021 2.600 2.600 2.420 2.480 2,766,709 -0.11(-4.25%)
Apr 09, 2021 2.670 2.680 2.560 2.590 2,878,900 -0.11(-4.07%)
Apr 08, 2021 2.660 2.700 2.550 2.700 1,860,953 +0.03(+1.12%)
Apr 07, 2021 2.800 2.820 2.630 2.670 2,670,492 -0.12(-4.30%)
Apr 06, 2021 2.830 2.870 2.750 2.790 1,167,591 -0.03(-1.06%)
Apr 05, 2021 2.940 2.940 2.770 2.820 1,657,559 -0.10(-3.42%)
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.