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 28, 2018 4.450 5.720 4.230 5.350 49,238,200 +1.26(+30.81%)
Sep 27, 2018 4.360 4.420 4.000 4.090 11,311,841 -0.35(-7.88%)
Sep 26, 2018 4.670 4.760 4.350 4.440 13,102,155 -0.02(-0.45%)
Sep 25, 2018 4.810 5.190 4.260 4.460 29,758,880 +0.50(+12.63%)
Sep 24, 2018 4.400 5.260 3.610 3.960 43,606,784 -2.19(-35.61%)
Sep 21, 2018 8.920 9.990 5.710 6.150 103,997,200 -1.70(-21.66%)
Sep 20, 2018 5.680 7.850 5.270 7.850 129,278,424 +3.48(+79.63%)
Sep 19, 2018 3.350 4.940 3.040 4.370 86,692,984 +1.55(+54.96%)
Sep 18, 2018 2.500 3.030 2.240 2.820 50,749,888 +0.52(+22.61%)
Sep 17, 2018 2.050 2.350 1.690 2.300 16,731,617 +0.71(+44.65%)
Sep 14, 2018 1.590 1.650 1.530 1.590 672,500 +0.02(+1.27%)
Sep 13, 2018 1.670 1.690 1.550 1.570 1,118,801 -0.10(-5.99%)
Sep 12, 2018 1.690 1.710 1.610 1.670 825,441 -0.03(-1.76%)
Sep 11, 2018 1.860 1.860 1.650 1.700 1,611,959 -0.13(-7.10%)
Sep 10, 2018 1.710 1.870 1.680 1.830 1,968,482 +0.13(+7.65%)
Sep 07, 2018 2.010 2.020 1.610 1.700 4,335,200 -0.34(-16.67%)
Sep 06, 2018 2.400 2.450 1.950 2.040 17,765,916 +0.09(+4.62%)
Sep 05, 2018 1.830 2.400 1.500 1.950 7,073,359 +0.30(+18.18%)
Sep 04, 2018 1.580 1.790 1.530 1.650 1,580,540 +0.17(+11.49%)
Aug 31, 2018 1.480 1.480 1.480 0 -0.02(-1.33%)
Aug 30, 2018 1.500 1.540 1.470 1.500 387,485 -0.02(-1.32%)
Aug 29, 2018 1.420 1.590 1.420 1.520 1,259,354 +0.10(+7.04%)
Aug 28, 2018 1.500 1.580 1.380 1.420 1,411,514 -0.05(-3.40%)
Aug 27, 2018 1.380 1.540 1.330 1.470 1,324,337 +0.15(+11.36%)
Aug 24, 2018 1.360 1.390 1.310 1.320 430,900 -0.01(-0.75%)
Aug 23, 2018 1.380 1.380 1.300 1.330 685,230 +0.01(+0.76%)
Aug 22, 2018 1.330 1.430 1.300 1.320 2,881,974 -0.08(-5.71%)
Aug 21, 2018 1.530 1.620 1.500 1.400 357,357 -0.14(-9.09%)
Aug 20, 2018 1.700 1.710 1.410 1.540 943,694 -0.12(-7.23%)
Aug 17, 2018 1.880 1.880 1.650 1.660 578,300 -0.12(-6.74%)
Aug 16, 2018 1.860 1.880 1.760 1.780 307,542 -0.08(-4.30%)
Aug 15, 2018 1.900 1.938 1.780 1.860 246,027 -0.05(-2.62%)
Aug 14, 2018 1.750 1.990 1.750 1.910 785,295 +0.19(+11.05%)
Aug 13, 2018 1.890 2.000 1.710 1.720 933,247 -0.08(-4.44%)
Aug 10, 2018 1.880 1.880 1.710 1.800 268,900 -0.05(-2.70%)
Aug 09, 2018 1.820 1.880 1.781 1.850 129,188 +0.05(+2.78%)
Aug 08, 2018 1.770 1.849 1.760 1.800 129,608 +0.02(+1.12%)
Aug 07, 2018 1.750 1.830 1.750 1.780 297,004 -0.04(-2.20%)
Aug 06, 2018 1.910 1.920 1.790 1.820 199,522 -0.07(-3.70%)
Aug 03, 2018 1.970 2.010 1.860 1.890 373,500 -0.08(-4.06%)
Aug 02, 2018 2.000 2.030 1.900 1.970 438,910 -0.06(-2.96%)
Aug 01, 2018 1.990 2.130 1.980 2.030 335,449 +0.00(+0.00%)
Jul 31, 2018 2.090 2.130 1.990 2.030 223,037 -0.07(-3.33%)
Jul 30, 2018 2.160 2.224 2.080 2.100 128,093 -0.05(-2.33%)
Jul 27, 2018 2.240 2.240 2.100 2.150 156,600 -0.08(-3.37%)
Jul 26, 2018 2.200 2.261 2.140 2.225 159,404 +0.02(+0.68%)
Jul 25, 2018 2.160 2.288 2.100 2.210 189,458 +0.05(+2.31%)
Jul 24, 2018 2.300 2.120 2.160 203,496 -0.14(-6.09%)
Jul 23, 2018 2.350 2.409 2.200 2.300 361,833 +0.02(+0.88%)
Jul 20, 2018 1.970 2.410 1.970 2.280 962,265 +0.29(+14.57%)
Jul 19, 2018 2.030 2.074 1.970 1.990 179,087 -0.02(-1.00%)
Jul 18, 2018 1.960 2.010 1.920 2.010 149,877 +0.06(+3.08%)
Jul 17, 2018 1.930 2.010 1.910 1.950 147,379 +0.01(+0.52%)
Jul 16, 2018 1.950 2.010 1.870 1.940 199,383 -0.02(-1.02%)
Jul 13, 2018 1.940 1.980 1.890 1.960 202,949 +0.02(+1.03%)
Jul 12, 2018 2.000 2.040 1.900 1.940 127,446 -0.06(-3.00%)
Jul 11, 2018 1.980 2.050 1.980 2.000 110,144 +0.02(+1.01%)
Jul 10, 2018 2.180 2.180 1.970 1.980 226,875 -0.06(-2.94%)
Jul 09, 2018 2.060 2.100 1.940 2.040 277,631 +0.01(+0.49%)
Jul 06, 2018 2.060 2.290 2.001 2.030 383,645 -0.03(-1.46%)
Jul 05, 2018 1.810 2.090 1.810 2.060 556,570 +0.25(+13.81%)
Jul 03, 2018 1.810 1.810 1.810 0 +0.02(+1.12%)
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.