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 (%)
Nov 30, 2017 2.100 2.260 2.070 2.260 240,740 +0.21(+10.36%)
Nov 29, 2017 2.170 2.180 1.900 2.048 424,495 -0.13(-5.98%)
Nov 28, 2017 2.160 2.230 2.100 2.178 223,726 +0.02(+0.84%)
Nov 27, 2017 2.250 2.310 2.110 2.160 361,584 -0.09(-4.00%)
Nov 24, 2017 2.310 2.320 2.220 2.250 82,669 -0.07(-3.02%)
Nov 22, 2017 2.290 2.410 2.250 2.320 225,457 +0.03(+1.31%)
Nov 21, 2017 2.320 2.360 2.206 2.290 114,755 -0.03(-1.29%)
Nov 20, 2017 2.400 2.500 2.145 2.320 494,085 -0.09(-3.73%)
Nov 17, 2017 2.530 2.560 2.400 2.410 218,352 -0.06(-2.43%)
Nov 16, 2017 2.210 2.566 2.147 2.470 579,577 +0.34(+15.96%)
Nov 15, 2017 2.080 2.180 2.021 2.130 182,308 +0.01(+0.47%)
Nov 14, 2017 2.100 2.170 1.800 2.120 539,770 -0.04(-1.85%)
Nov 13, 2017 2.100 2.249 2.080 2.160 294,710 +0.04(+1.89%)
Nov 10, 2017 2.130 2.260 2.100 2.120 442,539 -0.05(-2.30%)
Nov 09, 2017 2.200 2.280 2.160 2.170 150,087 -0.03(-1.36%)
Nov 08, 2017 2.260 2.320 2.170 2.200 280,868 -0.09(-3.93%)
Nov 07, 2017 2.330 2.390 2.270 2.290 214,445 -0.05(-2.14%)
Nov 06, 2017 2.420 2.490 2.300 2.340 159,248 -0.07(-2.90%)
Nov 03, 2017 2.570 2.580 2.390 2.410 167,881 -0.11(-4.37%)
Nov 02, 2017 2.750 2.750 2.468 2.520 400,786 -0.23(-8.22%)
Nov 01, 2017 2.390 2.850 2.390 2.746 1,035,677 +0.41(+17.34%)
Oct 31, 2017 2.290 2.360 2.290 2.340 97,767 +0.05(+2.18%)
Oct 30, 2017 2.360 2.360 2.270 2.290 144,902 -0.04(-1.72%)
Oct 27, 2017 2.370 2.390 2.210 2.330 180,070 -0.01(-0.43%)
Oct 26, 2017 2.350 2.440 2.310 2.340 111,594 -0.03(-1.27%)
Oct 25, 2017 2.400 2.450 2.300 2.370 93,232 -0.04(-1.66%)
Oct 24, 2017 2.400 2.480 2.360 2.410 148,964 +0.01(+0.42%)
Oct 23, 2017 2.500 2.680 2.350 2.400 242,913 -0.06(-2.44%)
Oct 20, 2017 2.430 2.500 2.330 2.460 106,164 +0.04(+1.65%)
Oct 19, 2017 2.600 2.600 2.390 2.420 216,452 -0.12(-4.72%)
Oct 18, 2017 2.490 2.580 2.381 2.540 242,083 +0.09(+3.67%)
Oct 17, 2017 2.400 2.560 2.300 2.450 447,296 +0.00(+0.00%)
Oct 16, 2017 2.560 2.650 2.400 2.450 284,455 -0.11(-4.30%)
Oct 13, 2017 2.660 2.660 2.438 2.560 471,072 -0.07(-2.66%)
Oct 12, 2017 2.810 2.889 2.610 2.630 425,264 -0.16(-5.73%)
Oct 11, 2017 2.900 3.110 2.650 2.790 648,009 +0.04(+1.45%)
Oct 10, 2017 2.600 2.850 2.600 2.750 629,233 +0.15(+5.77%)
Oct 09, 2017 2.790 2.790 2.530 2.600 894,015 -0.20(-7.14%)
Oct 06, 2017 3.130 3.250 2.750 2.800 1,254,615 -0.39(-12.09%)
Oct 05, 2017 3.370 3.470 3.180 3.185 314,927 -0.17(-4.93%)
Oct 04, 2017 3.350 3.400 3.260 3.350 233,712 +0.00(+0.00%)
Oct 03, 2017 3.240 3.445 3.240 3.350 162,247 +0.00(+0.00%)
Oct 02, 2017 3.380 3.420 3.120 3.350 266,516 -0.06(-1.76%)
Sep 29, 2017 3.420 3.567 3.350 3.410 151,567 -0.07(-2.01%)
Sep 28, 2017 3.440 3.560 3.400 3.480 160,072 +0.00(+0.00%)
Sep 27, 2017 3.450 3.530 3.440 3.480 153,125 +0.04(+1.16%)
Sep 26, 2017 3.370 3.493 3.370 3.440 227,916 +0.04(+1.18%)
Sep 25, 2017 3.610 3.616 3.390 3.400 366,798 -0.18(-5.03%)
Sep 22, 2017 3.690 3.780 3.560 3.580 357,993 -0.14(-3.76%)
Sep 21, 2017 3.700 3.799 3.620 3.720 149,630 -0.01(-0.27%)
Sep 20, 2017 3.770 3.800 3.660 3.730 188,484 +0.04(+1.08%)
Sep 19, 2017 3.750 3.750 3.630 3.690 193,483 -0.06(-1.60%)
Sep 18, 2017 3.960 3.970 3.720 3.750 240,857 -0.15(-3.85%)
Sep 15, 2017 3.800 3.900 3.780 3.900 250,037 +0.09(+2.36%)
Sep 14, 2017 3.800 3.910 3.720 3.810 221,861 +0.00(+0.00%)
Sep 13, 2017 3.680 3.890 3.630 3.810 171,060 +0.10(+2.70%)
Sep 12, 2017 3.750 3.920 3.620 3.710 313,637 -0.05(-1.33%)
Sep 11, 2017 3.910 3.950 3.750 3.760 262,032 -0.15(-3.84%)
Sep 08, 2017 4.010 4.080 3.880 3.910 271,584 -0.09(-2.25%)
Sep 07, 2017 4.070 4.090 3.900 4.000 351,728 -0.09(-2.20%)
Sep 06, 2017 4.190 4.220 4.020 4.090 270,389 -0.13(-3.08%)
Sep 05, 2017 4.400 4.400 4.050 4.220 313,409 -0.05(-1.17%)
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.