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 (%)
May 31, 2017 5.820 5.880 5.600 5.740 518,420 -0.15(-2.55%)
May 30, 2017 6.100 6.100 5.750 5.890 467,024 -0.11(-1.83%)
May 26, 2017 6.350 6.350 5.870 6.000 526,133 -0.27(-4.31%)
May 25, 2017 5.520 6.340 5.500 6.270 1,288,740 +0.83(+15.26%)
May 24, 2017 5.220 5.460 5.050 5.440 372,881 +0.17(+3.23%)
May 23, 2017 5.730 5.750 5.100 5.270 523,010 -0.40(-7.05%)
May 22, 2017 5.370 6.190 5.370 5.670 1,391,786 +0.35(+6.58%)
May 19, 2017 4.550 5.370 4.550 5.320 671,649 +0.74(+16.16%)
May 18, 2017 4.320 4.630 4.180 4.580 359,135 +0.29(+6.76%)
May 17, 2017 4.120 4.336 4.080 4.290 247,981 +0.06(+1.42%)
May 16, 2017 4.020 4.400 3.860 4.230 553,502 +0.18(+4.44%)
May 15, 2017 4.150 4.250 4.030 4.050 101,497 -0.22(-5.15%)
May 12, 2017 3.870 4.280 3.855 4.270 197,728 +0.27(+6.75%)
May 11, 2017 3.950 4.027 3.900 4.000 49,439 -0.08(-1.96%)
May 10, 2017 4.200 4.200 3.980 4.080 94,899 -0.16(-3.77%)
May 09, 2017 4.100 4.300 4.090 4.240 280,310 +0.16(+3.92%)
May 08, 2017 3.900 4.090 3.869 4.080 216,356 +0.08(+2.00%)
May 05, 2017 3.880 4.100 3.880 4.000 205,340 +0.06(+1.52%)
May 04, 2017 3.800 4.000 3.800 3.940 252,189 +0.08(+2.07%)
May 03, 2017 3.780 3.900 3.740 3.860 60,977 +0.10(+2.66%)
May 02, 2017 3.900 3.950 3.680 3.760 187,096 -0.10(-2.59%)
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.