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, 2017 3.800 4.500 3.560 4.230 2,059,324 +0.43(+11.32%)
Aug 30, 2017 3.500 4.150 3.500 3.800 665,397 +0.37(+10.79%)
Aug 29, 2017 3.500 3.550 3.320 3.430 203,714 -0.05(-1.44%)
Aug 28, 2017 3.470 3.550 3.400 3.480 116,581 +0.06(+1.75%)
Aug 25, 2017 3.550 3.590 3.390 3.420 271,082 -0.16(-4.47%)
Aug 24, 2017 3.650 3.665 3.490 3.580 143,624 -0.07(-1.92%)
Aug 23, 2017 3.490 3.650 3.410 3.650 198,419 +0.16(+4.58%)
Aug 22, 2017 3.460 3.580 3.440 3.490 181,289 +0.03(+0.87%)
Aug 21, 2017 3.570 3.609 3.290 3.460 373,194 -0.05(-1.42%)
Aug 18, 2017 4.110 4.140 3.510 3.510 449,977 -0.49(-12.25%)
Aug 17, 2017 4.260 4.450 3.940 4.000 513,957 -0.41(-9.30%)
Aug 16, 2017 4.660 4.698 4.330 4.410 246,708 -0.09(-2.00%)
Aug 15, 2017 5.000 5.139 4.451 4.500 504,390 -0.50(-10.00%)
Aug 14, 2017 4.960 5.040 4.840 5.000 130,423 +0.16(+3.31%)
Aug 11, 2017 4.850 5.070 4.760 4.840 158,986 -0.09(-1.83%)
Aug 10, 2017 4.860 4.950 4.730 4.930 141,249 +0.01(+0.20%)
Aug 09, 2017 4.820 4.940 4.818 4.920 205,915 +0.03(+0.61%)
Aug 08, 2017 4.780 4.918 4.690 4.890 87,560 +0.03(+0.62%)
Aug 07, 2017 4.930 4.970 4.750 4.860 70,709 -0.11(-2.21%)
Aug 04, 2017 4.720 5.080 4.720 4.970 119,564 +0.21(+4.41%)
Aug 03, 2017 4.790 4.837 4.630 4.760 87,364 -0.05(-1.04%)
Aug 02, 2017 4.750 4.830 4.600 4.810 99,559 +0.06(+1.26%)
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.