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 (%)
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%)
Jul 02, 2018 1.870 1.890 1.770 1.790 138,478 -0.08(-4.28%)
Jun 29, 2018 1.830 1.900 1.800 1.870 212,286 +0.06(+3.31%)
Jun 28, 2018 1.810 1.830 1.721 1.810 344,863 +0.02(+1.12%)
Jun 27, 2018 1.930 1.930 1.760 1.790 564,946 -0.15(-7.73%)
Jun 26, 2018 2.030 2.078 1.920 1.940 294,492 -0.07(-3.48%)
Jun 25, 2018 2.200 2.200 2.000 2.010 295,288 -0.16(-7.37%)
Jun 22, 2018 2.110 2.170 2.020 2.170 320,161 +0.06(+2.84%)
Jun 21, 2018 2.520 2.527 2.070 2.110 1,054,882 -0.39(-15.60%)
Jun 20, 2018 2.150 2.580 2.100 2.500 1,146,239 +0.42(+20.19%)
Jun 19, 2018 2.020 2.110 1.890 2.080 486,465 +0.08(+4.00%)
Jun 18, 2018 1.840 2.100 1.840 2.000 483,311 +0.11(+5.82%)
Jun 15, 2018 1.890 1.720 1.890 408,884 +0.17(+9.88%)
Jun 14, 2018 1.710 1.740 1.560 1.720 460,217 +0.02(+1.18%)
Jun 13, 2018 1.710 1.720 1.700 1.700 123,823 -0.01(-0.58%)
Jun 12, 2018 1.720 1.733 1.700 1.710 163,197 +0.01(+0.59%)
Jun 11, 2018 1.710 1.740 1.700 1.700 198,192 -0.01(-0.58%)
Jun 08, 2018 1.740 1.740 1.710 1.710 124,353 -0.03(-1.72%)
Jun 07, 2018 1.740 1.750 1.720 1.740 161,157 +0.02(+1.16%)
Jun 06, 2018 1.720 1.780 1.710 1.720 192,607 +0.01(+0.58%)
Jun 05, 2018 1.730 1.745 1.700 1.710 135,112 -0.01(-0.58%)
Jun 04, 2018 1.740 1.770 1.700 1.720 234,396 -0.04(-2.27%)
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.