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 (%)
Jan 31, 2019 7.120 7.330 7.040 7.110 8,718,144 +0.07(+0.99%)
Jan 30, 2019 6.890 7.450 6.720 7.040 18,584,024 +0.16(+2.33%)
Jan 29, 2019 7.020 7.180 6.660 6.880 10,825,717 -0.22(-3.10%)
Jan 28, 2019 6.570 7.270 6.500 7.100 15,558,570 +0.49(+7.41%)
Jan 25, 2019 6.560 6.750 6.360 6.610 8,983,300 +0.10(+1.54%)
Jan 24, 2019 6.450 6.700 6.320 6.510 7,658,713 +0.08(+1.24%)
Jan 23, 2019 6.060 6.600 6.030 6.430 10,331,276 +0.41(+6.81%)
Jan 22, 2019 6.410 6.490 5.950 6.020 9,354,137 -0.41(-6.38%)
Jan 18, 2019 6.750 6.870 6.400 6.430 9,936,300 -0.21(-3.16%)
Jan 17, 2019 6.520 6.880 6.320 6.640 11,847,775 +0.00(+0.00%)
Jan 16, 2019 6.860 7.140 6.510 6.640 22,625,492 -0.45(-6.35%)
Jan 15, 2019 7.500 7.620 6.900 7.090 31,749,660 +0.08(+1.14%)
Jan 14, 2019 6.410 7.380 6.350 7.010 28,671,640 +0.83(+13.43%)
Jan 11, 2019 6.130 6.415 6.100 6.180 10,424,000 +0.14(+2.32%)
Jan 10, 2019 6.120 6.450 5.600 6.040 13,662,984 -0.06(-0.98%)
Jan 09, 2019 5.500 6.160 5.450 6.100 13,920,567 +0.59(+10.71%)
Jan 08, 2019 5.550 5.600 5.380 5.510 5,436,020 +0.04(+0.73%)
Jan 07, 2019 5.590 5.700 5.360 5.470 6,757,452 +0.05(+0.92%)
Jan 04, 2019 5.380 5.650 5.310 5.420 8,401,800 +0.02(+0.37%)
Jan 03, 2019 5.230 5.850 5.080 5.400 13,505,475 +0.11(+2.08%)
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.