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 (%)
Jul 31, 2017 4.950 4.990 4.770 4.880 70,686 -0.01(-0.20%)
Jul 28, 2017 5.080 5.140 4.830 4.890 135,753 -0.19(-3.74%)
Jul 27, 2017 5.160 5.480 5.060 5.080 416,601 -0.01(-0.20%)
Jul 26, 2017 5.000 5.160 4.940 5.090 224,330 +0.08(+1.60%)
Jul 25, 2017 5.000 5.050 4.840 5.010 153,978 +0.01(+0.20%)
Jul 24, 2017 4.800 5.190 4.800 5.000 334,274 +0.14(+2.88%)
Jul 21, 2017 4.450 4.870 4.442 4.860 199,909 +0.41(+9.21%)
Jul 20, 2017 4.390 4.527 4.390 4.450 125,436 -0.05(-1.11%)
Jul 19, 2017 4.460 4.680 4.410 4.500 182,518 -0.02(-0.44%)
Jul 18, 2017 4.490 4.628 4.480 4.520 44,361 +0.04(+0.89%)
Jul 17, 2017 4.420 4.560 4.382 4.480 171,755 +0.09(+2.05%)
Jul 14, 2017 4.550 4.600 4.370 4.390 135,950 -0.14(-3.09%)
Jul 13, 2017 4.610 4.720 4.410 4.530 259,284 -0.08(-1.74%)
Jul 12, 2017 4.410 4.610 4.300 4.610 134,271 +0.26(+5.98%)
Jul 11, 2017 4.270 4.580 4.230 4.350 231,139 +0.13(+3.08%)
Jul 10, 2017 4.650 4.663 3.930 4.220 1,006,311 -0.50(-10.59%)
Jul 07, 2017 4.830 4.898 4.681 4.720 119,088 -0.07(-1.46%)
Jul 06, 2017 4.670 4.910 4.610 4.790 182,309 +0.06(+1.27%)
Jul 05, 2017 4.930 4.950 4.630 4.730 365,845 -0.22(-4.44%)
Jul 03, 2017 5.080 5.080 4.820 4.950 223,762 -0.18(-3.51%)
Jun 30, 2017 5.260 5.360 5.050 5.130 190,463 -0.19(-3.57%)
Jun 29, 2017 5.550 5.610 5.150 5.320 257,329 -0.18(-3.27%)
Jun 28, 2017 5.160 5.630 5.146 5.500 854,837 +0.25(+4.76%)
Jun 27, 2017 4.910 5.340 4.878 5.250 572,584 +0.20(+3.96%)
Jun 26, 2017 5.200 5.200 4.900 5.050 177,935 -0.13(-2.51%)
Jun 23, 2017 4.910 5.180 560,023 -0.30(-5.47%)
Jun 22, 2017 5.420 5.520 5.410 5.480 157,482 +0.06(+1.12%)
Jun 21, 2017 5.740 5.743 5.360 5.419 502,995 -0.31(-5.42%)
Jun 20, 2017 5.940 6.060 5.640 5.730 571,761 -0.28(-4.66%)
Jun 19, 2017 6.140 6.291 5.840 6.010 385,438 -0.25(-3.99%)
Jun 16, 2017 6.440 6.490 6.180 6.260 1,287,161 -0.18(-2.80%)
Jun 15, 2017 6.530 6.550 6.250 6.440 274,031 -0.04(-0.62%)
Jun 14, 2017 6.420 6.580 6.310 6.480 462,972 +0.28(+4.52%)
Jun 13, 2017 6.640 6.690 6.050 6.200 732,531 -0.41(-6.20%)
Jun 12, 2017 6.710 6.928 6.450 6.610 559,285 +0.02(+0.30%)
Jun 09, 2017 6.690 6.770 6.530 6.590 326,880 -0.12(-1.79%)
Jun 08, 2017 6.580 6.860 6.460 6.710 462,330 +0.16(+2.44%)
Jun 07, 2017 6.700 6.710 6.420 6.550 510,637 -0.11(-1.65%)
Jun 06, 2017 6.810 7.180 6.422 6.660 1,343,514 -0.06(-0.89%)
Jun 05, 2017 6.740 7.000 6.530 6.720 503,879 +0.03(+0.45%)
Jun 02, 2017 6.610 6.940 6.360 6.690 706,879 +0.16(+2.45%)
Jun 01, 2017 5.760 6.700 5.710 6.530 1,453,988 +0.79(+13.76%)
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.