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 (%)
Jun 30, 2022 0.2400 0.2472 0.2132 0.2240 1,595,609 -0.02(-6.67%)
Jun 29, 2022 0.2700 0.2730 0.2400 0.2400 1,196,259 -0.02(-7.69%)
Jun 28, 2022 0.2800 0.2867 0.2600 0.2600 739,142 -0.01(-4.76%)
Jun 27, 2022 0.3264 0.3270 0.2720 0.2730 1,638,673 -0.02(-5.47%)
Jun 24, 2022 0.3250 0.3350 0.2797 0.2888 14,556,156 -0.02(-7.14%)
Jun 23, 2022 0.3000 0.3184 0.2900 0.3110 670,651 +0.00(+1.14%)
Jun 22, 2022 0.2900 0.3174 0.2900 0.3075 888,673 -0.00(-1.13%)
Jun 21, 2022 0.3300 0.3300 0.2866 0.3110 1,006,228 -0.01(-2.81%)
Jun 17, 2022 0.2900 0.3200 0.2894 0.3200 1,072,147 +0.03(+11.65%)
Jun 16, 2022 0.3000 0.3037 0.2833 0.2866 473,301 -0.02(-6.06%)
Jun 15, 2022 0.2900 0.3100 0.2892 0.3051 620,336 +0.02(+5.21%)
Jun 14, 2022 0.2980 0.3177 0.2800 0.2900 730,588 -0.01(-2.23%)
Jun 13, 2022 0.3112 0.3141 0.2902 0.2966 946,508 -0.02(-7.34%)
Jun 10, 2022 0.3605 0.3650 0.3166 0.3201 721,005 -0.05(-13.56%)
Jun 09, 2022 0.4200 0.4200 0.3659 0.3703 1,335,297 -0.04(-10.84%)
Jun 08, 2022 0.3900 0.4200 0.3805 0.4153 1,466,836 +0.01(+3.41%)
Jun 07, 2022 0.3400 0.4100 0.3400 0.4016 966,297 +0.05(+14.42%)
Jun 06, 2022 0.3400 0.3680 0.3300 0.3510 888,133 -0.01(-3.15%)
Jun 03, 2022 0.3450 0.3700 0.3403 0.3624 631,947 +0.01(+4.23%)
Jun 02, 2022 0.3500 0.3589 0.3300 0.3477 722,669 +0.02(+4.51%)
Jun 01, 2022 0.3600 0.3699 0.3326 0.3327 569,256 -0.03(-7.58%)
May 31, 2022 0.3836 0.3899 0.3331 0.3600 1,134,056 -0.02(-5.21%)
May 27, 2022 0.3800 0.3949 0.3660 0.3798 713,989 +0.01(+3.77%)
May 26, 2022 0.3700 0.3710 0.3601 0.3660 661,977 +0.02(+4.42%)
May 25, 2022 0.3304 0.3700 0.3300 0.3505 574,452 +0.01(+3.09%)
May 24, 2022 0.3570 0.3600 0.3215 0.3400 694,040 -0.01(-3.93%)
May 23, 2022 0.3793 0.3847 0.3500 0.3539 1,457,541 -0.02(-6.05%)
May 20, 2022 0.3744 0.3845 0.3600 0.3767 1,133,372 +0.01(+3.66%)
May 19, 2022 0.3551 0.3907 0.3510 0.3634 1,586,334 +0.00(+1.20%)
May 18, 2022 0.3910 0.4252 0.3590 0.3591 1,212,625 -0.06(-14.50%)
May 17, 2022 0.4000 0.4200 0.3650 0.4200 2,800,518 -0.00(-1.06%)
May 16, 2022 0.2900 0.4593 0.2845 0.4245 23,653,804 +0.17(+65.82%)
May 13, 2022 0.3000 0.3313 0.2560 0.2560 4,141,350 -0.04(-12.78%)
May 12, 2022 0.2700 0.3064 0.2600 0.2935 939,249 +0.02(+7.35%)
May 11, 2022 0.3100 0.3187 0.2729 0.2734 1,273,053 -0.04(-13.78%)
May 10, 2022 0.3500 0.3699 0.3038 0.3171 1,606,417 -0.03(-9.30%)
May 09, 2022 0.3800 0.3800 0.3415 0.3496 688,079 -0.03(-7.59%)
May 06, 2022 0.3862 0.3948 0.3641 0.3783 823,135 -0.01(-2.05%)
May 05, 2022 0.4100 0.4169 0.3800 0.3862 507,328 -0.03(-8.14%)
May 04, 2022 0.3978 0.4204 0.3850 0.4204 751,419 +0.02(+6.08%)
May 03, 2022 0.3900 0.4100 0.3900 0.3963 619,327 -0.01(-2.34%)
May 02, 2022 0.4118 0.4198 0.3901 0.4058 550,923 +0.01(+2.47%)
Apr 29, 2022 0.4000 0.4198 0.3895 0.3960 739,840 -0.00(-1.07%)
Apr 28, 2022 0.4000 0.4198 0.3786 0.4003 1,038,702 +0.00(+0.91%)
Apr 27, 2022 0.4201 0.4298 0.3951 0.3967 1,040,064 -0.01(-1.61%)
Apr 26, 2022 0.4400 0.4505 0.4026 0.4032 505,047 -0.05(-11.71%)
Apr 25, 2022 0.4218 0.4646 0.4200 0.4567 829,978 +0.03(+7.08%)
Apr 22, 2022 0.4200 0.4522 0.4200 0.4265 619,951 +0.00(+0.19%)
Apr 21, 2022 0.4300 0.4400 0.4217 0.4257 628,071 -0.01(-1.60%)
Apr 20, 2022 0.4600 0.4586 0.4300 0.4326 753,655 -0.01(-2.39%)
Apr 19, 2022 0.4400 0.4600 0.4405 0.4432 723,542 +0.00(+0.23%)
Apr 18, 2022 0.4500 0.4711 0.4410 0.4422 1,016,007 -0.03(-6.75%)
Apr 14, 2022 0.4941 0.4999 0.4700 0.4742 479,661 -0.02(-3.85%)
Apr 13, 2022 0.4900 0.4962 0.4800 0.4932 357,802 +0.01(+1.36%)
Apr 12, 2022 0.5200 0.5200 0.4762 0.4866 661,209 -0.02(-3.20%)
Apr 11, 2022 0.4700 0.5100 0.4600 0.5027 788,499 +0.03(+6.96%)
Apr 08, 2022 0.5100 0.5199 0.4700 0.4700 1,191,836 -0.02(-4.67%)
Apr 07, 2022 0.5300 0.5300 0.4909 0.4930 944,944 -0.01(-2.78%)
Apr 06, 2022 0.5110 0.5140 0.4910 0.5071 1,019,860 +0.01(+1.02%)
Apr 05, 2022 0.5355 0.5400 0.5000 0.5020 1,342,675 -0.03(-5.19%)
Apr 04, 2022 0.5600 0.5700 0.5295 0.5295 1,226,205 -0.02(-3.90%)
Apr 01, 2022 0.5500 0.5974 0.5500 0.5510 1,709,393 -0.03(-5.16%)
Mar 31, 2022 0.5900 0.6075 0.5602 0.5810 1,230,775 -0.01(-1.11%)
Mar 30, 2022 0.6200 0.6405 0.5850 0.5875 1,043,141 -0.04(-5.80%)
Mar 29, 2022 0.6400 0.6429 0.6200 0.6237 956,755 +0.00(+0.00%)
Mar 28, 2022 0.6300 0.6500 0.6100 0.6237 760,564 -0.01(-1.30%)
Mar 25, 2022 0.6400 0.6500 0.6005 0.6319 1,302,995 +0.01(+1.38%)
Mar 24, 2022 0.6200 0.6300 0.5900 0.6233 1,368,484 +0.03(+4.55%)
Mar 23, 2022 0.6071 0.6330 0.5750 0.5962 1,398,849 +0.03(+5.78%)
Mar 22, 2022 0.5600 0.5800 0.5523 0.5636 1,189,447 +0.01(+0.93%)
Mar 21, 2022 0.6000 0.5999 0.5500 0.5584 886,248 -0.01(-2.38%)
Mar 18, 2022 0.5400 0.6022 0.5360 0.5720 1,806,053 +0.04(+6.80%)
Mar 17, 2022 0.5300 0.5410 0.5100 0.5356 1,214,173 +0.01(+2.84%)
Mar 16, 2022 0.5600 0.5934 0.5200 0.5208 2,321,443 -0.04(-7.00%)
Mar 15, 2022 0.5550 0.5800 0.5521 0.5600 495,883 -0.00(-0.69%)
Mar 14, 2022 0.5721 0.5924 0.5552 0.5639 730,909 -0.01(-2.07%)
Mar 11, 2022 0.6103 0.6167 0.5701 0.5758 887,889 -0.04(-6.62%)
Mar 10, 2022 0.6275 0.6300 0.6000 0.6166 548,679 -0.03(-4.22%)
Mar 09, 2022 0.6000 0.6499 0.5915 0.6438 637,796 +0.05(+9.27%)
Mar 08, 2022 0.5769 0.6250 0.5610 0.5892 698,569 +0.02(+3.37%)
Mar 07, 2022 0.6100 0.6350 0.5700 0.5700 808,498 -0.04(-6.88%)
Mar 04, 2022 0.6580 0.6600 0.6110 0.6121 681,136 -0.05(-7.26%)
Mar 03, 2022 0.7000 0.7100 0.6500 0.6600 701,795 -0.02(-3.61%)
Mar 02, 2022 0.6600 0.6900 0.6604 0.6847 415,520 +0.02(+3.74%)
Mar 01, 2022 0.6825 0.6853 0.6551 0.6600 503,937 -0.02(-2.48%)
Feb 28, 2022 0.6600 0.6895 0.6500 0.6768 995,951 +0.02(+2.42%)
Feb 25, 2022 0.6519 0.6679 0.6301 0.6608 824,223 +0.00(+0.05%)
Feb 24, 2022 0.6219 0.6710 0.6000 0.6605 1,418,584 -0.00(-0.14%)
Feb 23, 2022 0.6882 0.6996 0.6610 0.6614 575,730 -0.01(-1.30%)
Feb 22, 2022 0.7107 0.7199 0.6701 0.6701 749,074 -0.06(-8.21%)
Feb 18, 2022 0.7300 0 +0.03(+4.51%)
Feb 17, 2022 0.7300 0.7400 0.6900 0.6985 580,004 -0.03(-4.14%)
Feb 16, 2022 0.7357 0.7449 0.7100 0.7287 541,302 -0.01(-0.84%)
Feb 15, 2022 0.7000 0.7361 0.7000 0.7349 809,180 +0.05(+6.96%)
Feb 14, 2022 0.6800 0.6991 0.6800 0.6871 676,312 +0.01(+1.04%)
Feb 11, 2022 0.7100 0.7196 0.6700 0.6800 671,624 -0.02(-3.01%)
Feb 10, 2022 0.7200 0.7360 0.7000 0.7011 613,630 -0.04(-4.88%)
Feb 09, 2022 0.7283 0.7449 0.7056 0.7371 984,228 +0.02(+2.09%)
Feb 08, 2022 0.7200 0.7350 0.7022 0.7220 536,099 -0.01(-0.82%)
Feb 07, 2022 0.7100 0.7300 0.7004 0.7280 652,007 +0.02(+2.80%)
Feb 04, 2022 0.6900 0.7192 0.6750 0.7082 788,165 +0.01(+2.00%)
Feb 03, 2022 0.7300 0.6809 0.6943 892,102 -0.04(-4.90%)
Feb 02, 2022 0.7700 0.7739 0.7201 0.7301 654,996 -0.03(-3.40%)
Feb 01, 2022 0.7590 0.7890 0.7301 0.7558 757,851 +0.01(+0.84%)
Jan 31, 2022 0.6700 0.7495 524,595 +0.06(+8.03%)
Jan 28, 2022 0.7000 0.7029 0.6606 0.6938 639,482 +0.01(+1.61%)
Jan 27, 2022 0.7272 0.7492 0.6720 0.6828 1,008,526 -0.04(-5.92%)
Jan 26, 2022 0.7629 0.7893 0.7200 0.7258 744,441 -0.01(-1.13%)
Jan 25, 2022 0.7500 0.7600 0.7200 0.7341 1,653,470 -0.03(-3.41%)
Jan 24, 2022 0.7100 0.7681 0.6820 0.7600 1,440,246 +0.03(+4.12%)
Jan 21, 2022 0.7364 0.7500 0.7100 0.7299 1,123,613 -0.01(-0.98%)
Jan 20, 2022 0.7800 0.8127 0.7311 0.7371 945,337 -0.03(-4.42%)
Jan 19, 2022 0.8121 0.8399 0.7601 0.7712 1,303,009 -0.04(-5.04%)
Jan 18, 2022 0.8668 0.8699 0.8053 0.8121 877,269 -0.05(-6.14%)
Jan 14, 2022 0.8652 0 +0.01(+0.77%)
Jan 13, 2022 0.8900 0.8911 0.8510 0.8586 1,296,649 -0.02(-2.43%)
Jan 12, 2022 0.9400 0.9399 0.8800 0.8800 1,713,065 -0.05(-4.88%)
Jan 11, 2022 0.9800 0.9800 0.9000 0.9251 3,407,800 -0.08(-8.41%)
Jan 10, 2022 1.020 1.020 1.000 1.010 1,174,540 -0.01(-0.98%)
Jan 07, 2022 1.020 1.048 1.000 1.020 654,174 +0.00(+0.00%)
Jan 06, 2022 1.030 1.040 1.000 1.020 962,112 +0.00(+0.00%)
Jan 05, 2022 1.080 1.110 1.000 1.020 980,807 -0.07(-6.42%)
Jan 04, 2022 1.150 1.150 1.070 1.090 1,119,983 -0.07(-6.03%)
Jan 03, 2022 1.050 1.165 1.030 1.160 1,272,968 +0.13(+12.62%)
Dec 31, 2021 1.040 1.060 1.010 1.030 1,784,358 -0.03(-2.83%)
Dec 30, 2021 1.070 1.090 1.020 1.060 1,406,063 -0.01(-0.93%)
Dec 29, 2021 1.070 1.080 1.040 1.070 943,896 +0.00(+0.00%)
Dec 28, 2021 1.120 1.130 1.050 1.070 1,021,229 -0.06(-5.31%)
Dec 27, 2021 1.120 1.130 1.100 1.130 824,674 -0.02(-1.74%)
Dec 23, 2021 1.140 1.160 1.110 1.150 667,431 +0.01(+0.88%)
Dec 22, 2021 1.100 1.160 1.100 1.140 673,723 -0.01(-0.87%)
Dec 21, 2021 1.090 1.160 1.080 1.150 797,429 +0.08(+7.48%)
Dec 20, 2021 1.090 1.100 1.070 1.070 1,153,455 -0.04(-3.60%)
Dec 17, 2021 1.050 1.140 1.040 1.110 1,330,496 +0.05(+4.72%)
Dec 16, 2021 1.090 1.140 1.050 1.060 1,007,082 -0.01(-0.93%)
Dec 15, 2021 1.050 1.100 1.000 1.070 1,282,761 +0.01(+0.94%)
Dec 14, 2021 1.060 1.090 1.050 1.060 1,218,467 -0.04(-3.64%)
Dec 13, 2021 1.120 1.135 1.070 1.100 803,173 -0.02(-1.79%)
Dec 10, 2021 1.150 1.165 1.120 1.120 410,958 -0.03(-2.61%)
Dec 09, 2021 1.170 1.210 1.130 1.150 700,193 -0.04(-3.36%)
Dec 08, 2021 1.210 1.220 1.170 1.190 689,802 +0.00(+0.00%)
Dec 07, 2021 1.190 1.210 1.180 1.190 798,003 +0.05(+4.39%)
Dec 06, 2021 1.110 1.160 1.090 1.140 643,549 +0.03(+2.70%)
Dec 03, 2021 1.190 1.190 1.100 1.110 978,807 -0.08(-6.72%)
Dec 02, 2021 1.120 1.190 1.090 1.190 1,371,940 +0.08(+7.21%)
Dec 01, 2021 1.150 1.170 1.110 1.110 1,133,285 -0.02(-1.77%)
Nov 30, 2021 1.210 1.210 1.130 1.130 1,673,868 -0.07(-5.83%)
Nov 29, 2021 1.250 1.260 1.200 1.200 1,244,229 -0.04(-3.23%)
Nov 26, 2021 1.260 1.260 1.210 1.240 1,200,457 -0.03(-2.36%)
Nov 24, 2021 1.290 1.290 1.250 1.270 1,910,908 +0.01(+0.79%)
Nov 23, 2021 1.540 1.570 1.250 1.260 7,403,601 -0.37(-22.70%)
Nov 22, 2021 1.200 1.740 1.160 1.630 19,981,488 +0.45(+38.14%)
Nov 19, 2021 1.220 1.229 1.180 1.180 873,193 -0.06(-4.84%)
Nov 18, 2021 1.230 1.255 1.160 1.240 1,887,309 -0.01(-0.80%)
Nov 17, 2021 1.320 1.325 1.240 1.250 1,847,562 -0.06(-4.58%)
Nov 16, 2021 1.380 1.380 1.310 1.310 1,005,336 -0.03(-2.24%)
Nov 15, 2021 1.340 1.370 1.330 1.340 848,208 +0.00(+0.00%)
Nov 12, 2021 1.390 1.400 1.320 1.340 1,876,295 -0.05(-3.60%)
Nov 11, 2021 1.440 1.460 1.380 1.390 1,593,974 -0.10(-6.71%)
Nov 10, 2021 1.490 1.490 4,157,028 -0.18(-10.78%)
Nov 09, 2021 1.660 1.718 1.590 1.670 2,072,666 +0.00(+0.00%)
Nov 08, 2021 1.610 1.678 1.610 1.670 1,088,908 +0.06(+3.73%)
Nov 05, 2021 1.610 1.620 1.580 1.610 688,987 +0.01(+0.63%)
Nov 04, 2021 1.580 1.620 1.580 1.600 632,632 +0.04(+2.56%)
Nov 03, 2021 1.540 1.570 1.520 1.560 523,470 +0.03(+1.96%)
Nov 02, 2021 1.550 1.550 1.520 1.530 415,897 -0.01(-0.65%)
Nov 01, 2021 1.530 1.550 1.480 1.540 530,136 +0.06(+4.05%)
Oct 29, 2021 1.520 1.520 1.480 1.480 336,003 -0.03(-1.99%)
Oct 28, 2021 1.500 1.560 1.480 1.510 586,139 +0.03(+2.03%)
Oct 27, 2021 1.540 1.560 1.480 1.480 504,919 -0.09(-5.73%)
Oct 26, 2021 1.540 1.570 853,971 +0.03(+1.95%)
Oct 25, 2021 1.520 1.540 1.510 1.540 596,824 +0.01(+0.65%)
Oct 22, 2021 1.500 1.530 1.470 1.530 754,204 +0.04(+2.68%)
Oct 21, 2021 1.510 1.530 1.470 1.490 481,967 +0.00(+0.00%)
Oct 20, 2021 1.470 1.520 1.460 1.490 431,972 +0.03(+2.05%)
Oct 19, 2021 1.450 1.470 1.430 1.460 483,350 +0.04(+2.82%)
Oct 18, 2021 1.490 1.490 1.410 1.420 790,198 -0.05(-3.40%)
Oct 15, 2021 1.500 1.510 1.470 1.470 836,770 -0.02(-1.34%)
Oct 14, 2021 1.460 1.500 1.450 1.490 777,770 +0.05(+3.47%)
Oct 13, 2021 1.420 1.450 1.420 1.440 256,693 +0.01(+0.70%)
Oct 12, 2021 1.410 1.430 1.390 1.430 422,184 +0.04(+2.88%)
Oct 11, 2021 1.380 1.420 1.380 1.390 337,487 -0.02(-1.42%)
Oct 08, 2021 1.450 1.460 1.410 1.410 537,291 -0.04(-2.76%)
Oct 07, 2021 1.430 1.470 1.410 1.450 841,837 +0.05(+3.57%)
Oct 06, 2021 1.360 1.425 1.360 1.400 1,010,347 -0.01(-0.71%)
Oct 05, 2021 1.380 1.410 1.350 1.410 782,816 +0.03(+2.17%)
Oct 04, 2021 1.430 1.430 1.370 1.380 495,294 -0.03(-2.13%)
Oct 01, 2021 1.390 1.425 1.360 1.410 733,136 +0.02(+1.44%)
Sep 30, 2021 1.400 1.400 1.380 1.390 399,177 +0.01(+0.72%)
Sep 29, 2021 1.380 1.400 1.370 1.380 548,561 +0.01(+0.73%)
Sep 28, 2021 1.440 1.440 1.365 1.370 1,771,896 -0.06(-4.20%)
Sep 27, 2021 1.430 1.460 1.430 1.430 652,289 +0.00(+0.00%)
Sep 24, 2021 1.460 1.480 1.430 1.430 625,679 -0.04(-2.72%)
Sep 23, 2021 1.490 1.500 1.470 1.470 509,444 +0.01(+0.68%)
Sep 22, 2021 1.410 1.495 1.410 1.460 1,552,346 +0.06(+4.29%)
Sep 21, 2021 1.400 1.425 1.380 1.400 1,440,803 +0.02(+1.45%)
Sep 20, 2021 1.370 1.390 1.350 1.380 759,048 -0.01(-0.72%)
Sep 17, 2021 1.440 1.475 1.385 1.390 1,850,338 -0.04(-2.80%)
Sep 16, 2021 1.420 1.480 1.350 1.430 1,426,801 +0.00(+0.00%)
Sep 15, 2021 1.460 1.470 1.400 1.430 1,016,917 -0.03(-2.05%)
Sep 14, 2021 1.570 1.570 1.460 1.460 1,485,681 -0.09(-5.81%)
Sep 13, 2021 1.610 1.630 1.550 1.550 2,078,522 -0.05(-3.13%)
Sep 10, 2021 1.640 1.650 1.570 1.600 1,515,769 -0.02(-1.23%)
Sep 09, 2021 1.650 1.665 1.590 1.620 1,329,245 -0.04(-2.41%)
Sep 08, 2021 1.750 1.750 1.650 1.660 998,045 -0.10(-5.68%)
Sep 07, 2021 1.760 1.790 1.750 1.760 617,279 -0.04(-2.22%)
Sep 03, 2021 1.800 1.800 1.760 1.800 621,089 +0.00(+0.00%)
Sep 02, 2021 1.730 1.800 1.720 1.800 901,247 +0.07(+4.05%)
Sep 01, 2021 1.750 1.760 1.700 1.730 758,308 -0.03(-1.70%)
Aug 31, 2021 1.740 1.770 1.690 1.760 817,171 +0.04(+2.33%)
Aug 30, 2021 1.710 1.730 1.690 1.720 688,837 +0.02(+1.18%)
Aug 27, 2021 1.730 1.750 1.680 1.700 1,330,834 -0.03(-1.73%)
Aug 26, 2021 1.800 1.825 1.730 1.730 1,010,975 -0.05(-2.81%)
Aug 25, 2021 1.830 1.830 1.775 1.780 1,074,752 -0.04(-2.20%)
Aug 24, 2021 1.800 1.835 1.798 1.820 765,336 +0.02(+1.11%)
Aug 23, 2021 1.810 1.830 1.790 1.800 669,968 +0.01(+0.56%)
Aug 20, 2021 1.840 1.870 1.770 1.790 1,008,966 -0.07(-3.76%)
Aug 19, 2021 1.820 1.880 1.805 1.860 1,152,013 +0.02(+1.09%)
Aug 18, 2021 1.830 1.900 1.810 1.840 1,096,668 +0.01(+0.55%)
Aug 17, 2021 1.910 1.910 1.820 1.830 1,069,095 -0.08(-4.19%)
Aug 16, 2021 1.940 1.950 1.895 1.910 1,123,385 -0.05(-2.55%)
Aug 13, 2021 2.000 2.020 1.940 1.960 933,475 -0.04(-2.00%)
Aug 12, 2021 2.130 2.130 2.000 2.000 1,879,898 -0.10(-4.76%)
Aug 11, 2021 2.230 2.250 2.072 2.100 2,070,644 -0.17(-7.49%)
Aug 10, 2021 2.020 2.290 2.020 2.270 4,353,137 +0.28(+14.07%)
Aug 09, 2021 1.980 2.010 1.940 1.990 1,763,515 +0.00(+0.00%)
Aug 06, 2021 2.040 2.040 1.970 1.990 824,970 -0.01(-0.50%)
Aug 05, 2021 2.000 2.030 1.940 2.000 1,075,717 +0.05(+2.56%)
Aug 04, 2021 1.940 1.990 1.930 1.950 374,833 -0.03(-1.52%)
Aug 03, 2021 1.990 1.995 1.900 1.980 619,369 -0.01(-0.50%)
Aug 02, 2021 1.910 2.005 1.910 1.990 861,004 +0.08(+4.19%)
Jul 30, 2021 1.960 1.990 1.900 1.910 742,727 -0.03(-1.55%)
Jul 29, 2021 1.990 2.000 1.930 1.940 565,810 -0.05(-2.51%)
Jul 28, 2021 1.922 2.005 1.900 1.990 833,469 +0.11(+5.85%)
Jul 27, 2021 1.970 1.970 1.870 1.880 842,702 -0.07(-3.59%)
Jul 26, 2021 1.900 2.000 1.890 1.950 705,287 +0.04(+2.09%)
Jul 23, 2021 1.960 1.960 1.895 1.910 532,546 -0.05(-2.55%)
Jul 22, 2021 2.050 2.050 1.940 1.960 507,614 -0.07(-3.45%)
Jul 21, 2021 2.040 2.045 1.980 2.030 715,098 +0.02(+1.00%)
Jul 20, 2021 1.900 2.055 1.880 2.010 1,155,027 +0.14(+7.49%)
Jul 19, 2021 1.970 1.990 1.870 1.870 1,306,763 -0.11(-5.56%)
Jul 16, 2021 2.020 2.020 1.960 1.980 603,375 -0.01(-0.50%)
Jul 15, 2021 2.010 2.050 1.960 1.990 764,139 -0.02(-1.00%)
Jul 14, 2021 2.080 2.090 2.000 2.010 797,760 -0.05(-2.43%)
Jul 13, 2021 2.080 2.130 2.040 2.060 862,439 -0.01(-0.48%)
Jul 12, 2021 2.140 2.151 2.060 2.070 928,276 -0.08(-3.72%)
Jul 09, 2021 2.160 2.160 2.090 2.150 660,557 +0.04(+1.90%)
Jul 08, 2021 2.100 2.178 2.100 2.110 568,067 -0.04(-2.09%)
Jul 07, 2021 2.260 2.277 2.140 2.155 1,049,824 -0.12(-5.07%)
Jul 06, 2021 2.260 2.310 2.210 2.270 1,011,389 +0.03(+1.34%)
Jul 02, 2021 2.240 2.245 2.140 2.240 1,180,190 +0.00(+0.00%)
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.