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, 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%)
Sep 01, 2017 4.350 4.385 4.110 4.270 493,374 +0.04(+0.95%)
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.