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 (%)
Oct 31, 2018 3.900 4.640 3.850 4.530 9,707,851 +0.64(+16.45%)
Oct 30, 2018 3.610 4.040 3.560 3.890 4,289,813 +0.17(+4.57%)
Oct 29, 2018 4.170 4.370 3.610 3.720 6,253,946 -0.48(-11.43%)
Oct 26, 2018 4.200 4.580 4.070 4.200 4,554,200 -0.22(-4.98%)
Oct 25, 2018 4.330 4.790 4.330 4.420 4,760,892 -0.08(-1.78%)
Oct 24, 2018 5.150 5.250 4.400 4.500 8,081,963 -0.66(-12.79%)
Oct 23, 2018 4.050 5.480 3.930 5.160 13,788,228 +0.27(+5.52%)
Oct 22, 2018 5.730 5.740 4.560 4.890 11,000,941 -0.95(-16.27%)
Oct 19, 2018 6.580 6.650 5.770 5.840 9,326,000 -0.72(-10.98%)
Oct 18, 2018 6.410 6.900 6.220 6.560 6,553,042 +0.18(+2.82%)
Oct 17, 2018 6.500 6.950 6.200 6.380 9,128,660 -0.61(-8.73%)
Oct 16, 2018 7.750 7.750 6.800 6.990 17,307,242 -0.40(-5.41%)
Oct 15, 2018 6.230 7.480 6.110 7.390 25,131,470 +1.20(+19.39%)
Oct 12, 2018 6.170 6.490 6.020 6.190 11,184,200 +0.25(+4.21%)
Oct 11, 2018 5.530 5.970 5.480 5.940 9,409,502 -0.08(-1.33%)
Oct 10, 2018 6.600 6.650 5.800 6.020 19,726,470 +0.29(+5.06%)
Oct 09, 2018 6.850 6.880 5.660 5.730 24,475,604 -1.66(-22.46%)
Oct 08, 2018 7.860 8.060 6.860 7.390 25,267,840 -1.08(-12.75%)
Oct 05, 2018 9.000 9.300 8.150 8.470 42,739,900 -0.08(-0.94%)
Oct 04, 2018 8.660 9.480 7.360 8.550 67,005,180 +0.44(+5.43%)
Oct 03, 2018 7.010 8.500 6.500 8.110 48,143,696 +0.81(+11.10%)
Oct 02, 2018 7.860 8.650 6.600 7.300 74,546,728 -1.65(-18.44%)
Oct 01, 2018 6.880 8.950 6.430 8.950 95,593,496 +3.60(+67.29%)
Sep 28, 2018 4.450 5.720 4.230 5.350 49,238,200 +1.26(+30.81%)
Sep 27, 2018 4.360 4.420 4.000 4.090 11,311,841 -0.35(-7.88%)
Sep 26, 2018 4.670 4.760 4.350 4.440 13,102,155 -0.02(-0.45%)
Sep 25, 2018 4.810 5.190 4.260 4.460 29,758,880 +0.50(+12.63%)
Sep 24, 2018 4.400 5.260 3.610 3.960 43,606,784 -2.19(-35.61%)
Sep 21, 2018 8.920 9.990 5.710 6.150 103,997,200 -1.70(-21.66%)
Sep 20, 2018 5.680 7.850 5.270 7.850 129,278,424 +3.48(+79.63%)
Sep 19, 2018 3.350 4.940 3.040 4.370 86,692,984 +1.55(+54.96%)
Sep 18, 2018 2.500 3.030 2.240 2.820 50,749,888 +0.52(+22.61%)
Sep 17, 2018 2.050 2.350 1.690 2.300 16,731,617 +0.71(+44.65%)
Sep 14, 2018 1.590 1.650 1.530 1.590 672,500 +0.02(+1.27%)
Sep 13, 2018 1.670 1.690 1.550 1.570 1,118,801 -0.10(-5.99%)
Sep 12, 2018 1.690 1.710 1.610 1.670 825,441 -0.03(-1.76%)
Sep 11, 2018 1.860 1.860 1.650 1.700 1,611,959 -0.13(-7.10%)
Sep 10, 2018 1.710 1.870 1.680 1.830 1,968,482 +0.13(+7.65%)
Sep 07, 2018 2.010 2.020 1.610 1.700 4,335,200 -0.34(-16.67%)
Sep 06, 2018 2.400 2.450 1.950 2.040 17,765,916 +0.09(+4.62%)
Sep 05, 2018 1.830 2.400 1.500 1.950 7,073,359 +0.30(+18.18%)
Sep 04, 2018 1.580 1.790 1.530 1.650 1,580,540 +0.17(+11.49%)
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%)
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.