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 (%)
Feb 28, 2018 3.230 3.255 3.180 3.220 86,264 -0.01(-0.31%)
Feb 27, 2018 3.350 3.400 3.200 3.230 172,021 -0.11(-3.29%)
Feb 26, 2018 3.300 3.440 3.300 3.340 176,855 +0.04(+1.21%)
Feb 23, 2018 3.230 3.390 3.190 3.300 147,190 +0.08(+2.48%)
Feb 22, 2018 3.370 3.440 3.120 3.220 220,695 -0.13(-3.88%)
Feb 21, 2018 3.320 3.510 3.300 3.350 155,319 +0.03(+0.90%)
Feb 20, 2018 3.450 3.540 3.260 3.320 167,062 -0.13(-3.77%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.02(+0.58%)
Feb 15, 2018 3.530 3.570 3.350 3.430 214,335 -0.05(-1.44%)
Feb 14, 2018 3.280 3.540 3.250 3.480 434,248 +0.16(+4.82%)
Feb 13, 2018 3.120 3.450 3.120 3.320 349,073 +0.20(+6.41%)
Feb 12, 2018 3.140 3.200 3.050 3.120 230,564 +0.01(+0.32%)
Feb 09, 2018 3.380 3.380 3.050 3.110 442,833 -0.24(-7.16%)
Feb 08, 2018 3.410 3.473 3.230 3.350 333,283 -0.06(-1.76%)
Feb 07, 2018 3.470 3.470 3.313 3.410 153,790 -0.09(-2.57%)
Feb 06, 2018 3.350 3.500 3.100 3.500 740,363 +0.05(+1.45%)
Feb 05, 2018 3.590 3.600 3.330 3.450 548,673 -0.22(-5.99%)
Feb 02, 2018 3.820 3.820 3.581 3.670 402,857 -0.14(-3.67%)
Feb 01, 2018 3.640 3.830 3.521 3.810 625,167 +0.23(+6.42%)
Jan 31, 2018 3.820 3.840 3.430 3.580 738,328 -0.21(-5.54%)
Jan 30, 2018 3.880 3.907 3.820 3.790 531,502 -0.11(-2.82%)
Jan 29, 2018 3.950 4.120 3.770 3.900 931,773 +0.14(+3.72%)
Jan 26, 2018 3.810 4.150 3.680 3.760 1,569,345 +0.05(+1.35%)
Jan 25, 2018 3.750 3.790 3.680 3.710 439,868 -0.01(-0.27%)
Jan 24, 2018 3.710 3.750 3.450 3.720 836,900 +0.01(+0.27%)
Jan 23, 2018 3.880 4.017 3.660 3.710 650,183 -0.14(-3.64%)
Jan 22, 2018 3.960 4.160 3.611 3.850 2,693,072 -0.07(-1.79%)
Jan 19, 2018 3.240 4.240 3.110 3.920 4,923,636 +0.72(+22.50%)
Jan 18, 2018 3.250 3.440 2.926 3.200 3,384,272 +0.44(+15.94%)
Jan 17, 2018 2.910 2.910 2.650 2.760 924,722 -0.11(-3.83%)
Jan 16, 2018 3.010 3.050 2.830 2.870 771,387 -0.01(-0.35%)
Jan 12, 2018 2.880 2.880 2.880 0 -0.29(-9.15%)
Jan 11, 2018 3.370 3.630 2.820 3.170 9,601,889 +0.61(+24.07%)
Jan 10, 2018 2.580 2.555 1,400,659 +0.33(+15.09%)
Jan 09, 2018 2.200 2.580 2.110 2.220 1,288,259 +0.08(+3.74%)
Jan 08, 2018 2.170 2.187 2.090 2.140 114,427 -0.03(-1.38%)
Jan 05, 2018 2.100 2.250 2.100 2.170 191,663 +0.05(+2.36%)
Jan 04, 2018 2.160 2.200 2.100 2.120 168,663 -0.06(-2.62%)
Jan 03, 2018 2.220 2.290 2.150 2.177 298,747 -0.04(-1.93%)
Jan 02, 2018 2.200 2.320 2.180 2.220 176,833 +0.05(+2.30%)
Dec 29, 2017 2.170 2.170 2.170 0 +0.09(+4.33%)
Dec 28, 2017 2.050 2.110 1.995 2.080 354,102 +0.07(+3.48%)
Dec 27, 2017 2.000 2.060 1.990 2.010 169,222 +0.02(+1.01%)
Dec 26, 2017 2.090 2.130 1.910 1.990 691,973 -0.12(-5.69%)
Dec 22, 2017 2.090 2.120 2.000 2.110 281,577 +0.02(+0.96%)
Dec 21, 2017 2.060 2.170 2.050 2.090 353,240 +0.05(+2.45%)
Dec 20, 2017 2.080 2.105 2.010 2.040 147,377 -0.05(-2.39%)
Dec 19, 2017 2.090 2.110 2.032 2.090 184,717 +0.00(+0.00%)
Dec 18, 2017 2.120 2.177 2.010 2.090 266,133 -0.02(-0.95%)
Dec 15, 2017 2.150 2.160 2.100 2.110 73,814 -0.04(-1.86%)
Dec 14, 2017 2.170 2.230 2.120 2.150 97,050 -0.02(-0.92%)
Dec 13, 2017 2.180 2.230 2.090 2.170 136,765 +0.02(+0.93%)
Dec 12, 2017 2.240 2.280 2.140 2.150 113,714 -0.09(-4.02%)
Dec 11, 2017 2.200 2.340 2.170 2.240 275,819 +0.05(+2.28%)
Dec 08, 2017 2.260 2.290 2.150 2.190 135,241 -0.02(-0.90%)
Dec 07, 2017 2.170 2.270 2.150 2.210 95,242 +0.04(+1.84%)
Dec 06, 2017 2.190 2.287 2.100 2.170 645,516 +0.00(+0.00%)
Dec 05, 2017 2.180 2.215 2.150 2.170 81,970 -0.03(-1.36%)
Dec 04, 2017 2.180 2.220 2.150 2.200 196,097 +0.05(+2.33%)
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.