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, 2019 2.670 2.710 2.640 2.690 737,302 +0.00(+0.00%)
Oct 30, 2019 2.700 2.700 2.630 2.690 844,922 -0.01(-0.37%)
Oct 29, 2019 2.650 2.700 2.610 2.700 939,136 +0.04(+1.50%)
Oct 28, 2019 2.690 2.720 2.650 2.660 840,621 -0.03(-1.12%)
Oct 25, 2019 2.660 2.750 2.630 2.690 1,122,600 +0.02(+0.75%)
Oct 24, 2019 2.700 2.710 2.610 2.670 1,133,627 -0.02(-0.74%)
Oct 23, 2019 2.700 2.720 2.610 2.690 1,651,347 -0.02(-0.74%)
Oct 22, 2019 2.720 2.760 2.690 2.710 889,720 -0.02(-0.73%)
Oct 21, 2019 2.710 2.750 2.680 2.730 1,050,545 +0.02(+0.74%)
Oct 18, 2019 2.800 2.873 2.680 2.710 1,969,700 -0.11(-3.90%)
Oct 17, 2019 3.020 3.060 2.780 2.820 4,667,625 -0.25(-8.14%)
Oct 16, 2019 2.740 3.590 2.700 3.070 20,098,602 +0.33(+12.04%)
Oct 15, 2019 2.700 2.810 2.690 2.740 1,378,832 +0.03(+1.11%)
Oct 14, 2019 2.660 2.740 2.580 2.710 1,086,470 +0.04(+1.69%)
Oct 11, 2019 2.710 2.777 2.650 2.665 1,424,400 -0.02(-0.93%)
Oct 10, 2019 2.840 2.860 2.650 2.690 1,603,495 -0.15(-5.28%)
Oct 09, 2019 2.840 2.900 2.800 2.840 936,411 -0.01(-0.35%)
Oct 08, 2019 2.760 2.890 2.720 2.850 1,223,194 +0.05(+1.79%)
Oct 07, 2019 2.820 2.850 2.760 2.800 877,440 -0.06(-2.10%)
Oct 04, 2019 2.890 2.920 2.800 2.860 874,800 -0.02(-0.69%)
Oct 03, 2019 2.710 2.930 2.690 2.880 1,564,076 +0.17(+6.27%)
Oct 02, 2019 2.720 2.800 2.570 2.710 2,112,902 -0.02(-0.73%)
Oct 01, 2019 2.810 2.820 2.720 2.730 1,134,318 -0.03(-1.09%)
Sep 30, 2019 2.840 2.880 2.750 2.760 1,713,032 -0.05(-1.78%)
Sep 27, 2019 3.000 3.058 2.800 2.810 2,526,800 -0.19(-6.33%)
Sep 26, 2019 3.110 3.150 2.980 3.000 1,055,923 -0.11(-3.54%)
Sep 25, 2019 3.200 3.260 2.950 3.110 3,534,062 -0.07(-2.20%)
Sep 24, 2019 3.070 3.390 3.000 3.180 12,055,210 +0.39(+13.98%)
Sep 23, 2019 2.900 2.930 2.730 2.790 1,984,738 -0.09(-3.12%)
Sep 20, 2019 3.000 3.060 2.880 2.880 2,217,400 -0.12(-4.00%)
Sep 19, 2019 3.080 3.130 2.990 3.000 1,343,943 -0.08(-2.60%)
Sep 18, 2019 3.140 3.220 3.050 3.080 1,052,758 -0.06(-1.91%)
Sep 17, 2019 3.210 3.250 3.140 3.140 1,090,812 -0.05(-1.57%)
Sep 16, 2019 3.190 3.280 3.170 3.190 876,236 -0.03(-0.93%)
Sep 13, 2019 3.200 3.295 3.180 3.220 1,052,500 +0.05(+1.58%)
Sep 12, 2019 3.360 3.450 3.150 3.170 2,105,031 -0.19(-5.65%)
Sep 11, 2019 3.230 3.370 3.210 3.360 1,991,965 +0.17(+5.33%)
Sep 10, 2019 3.100 3.260 3.080 3.190 1,551,266 +0.09(+2.90%)
Sep 09, 2019 3.120 3.180 3.020 3.100 1,136,508 -0.02(-0.64%)
Sep 06, 2019 3.130 3.300 3.080 3.120 1,644,400 +0.02(+0.65%)
Sep 05, 2019 3.150 3.170 3.070 3.100 1,218,080 +0.03(+0.98%)
Sep 04, 2019 3.100 3.150 3.020 3.070 1,005,047 -0.01(-0.32%)
Sep 03, 2019 2.980 3.100 2.870 3.080 1,556,127 +0.04(+1.32%)
Aug 30, 2019 3.120 3.136 2.980 3.040 975,100 -0.06(-1.94%)
Aug 29, 2019 3.190 3.210 3.050 3.100 765,307 -0.05(-1.59%)
Aug 28, 2019 3.000 3.180 2.820 3.150 2,311,347 +0.14(+4.65%)
Aug 27, 2019 3.300 3.330 2.970 3.010 3,186,391 -0.31(-9.34%)
Aug 26, 2019 3.370 3.390 3.260 3.320 1,004,323 -0.05(-1.48%)
Aug 23, 2019 3.410 3.480 3.330 3.370 1,289,400 -0.08(-2.32%)
Aug 22, 2019 3.540 3.570 3.440 3.450 1,354,033 -0.09(-2.54%)
Aug 21, 2019 3.500 3.580 3.460 3.540 1,000,489 +0.04(+1.14%)
Aug 20, 2019 3.490 3.530 3.410 3.500 853,809 +0.01(+0.29%)
Aug 19, 2019 3.490 3.520 3.350 3.490 1,395,290 +0.03(+0.87%)
Aug 16, 2019 3.300 3.470 3.270 3.460 1,607,700 +0.20(+6.13%)
Aug 15, 2019 3.380 3.420 3.200 3.260 2,331,923 -0.16(-4.68%)
Aug 14, 2019 3.560 3.570 3.380 3.420 2,085,948 -0.25(-6.81%)
Aug 13, 2019 3.500 3.690 3.480 3.670 1,876,731 +0.13(+3.67%)
Aug 12, 2019 3.590 3.690 3.410 3.540 2,673,922 -0.06(-1.67%)
Aug 09, 2019 3.450 3.650 3.370 3.600 2,786,200 +0.19(+5.57%)
Aug 08, 2019 3.810 3.850 3.400 3.410 5,492,118 -0.16(-4.48%)
Aug 07, 2019 3.430 3.590 3.320 3.570 2,332,075 +0.10(+2.88%)
Aug 06, 2019 3.530 3.590 3.450 3.470 2,357,050 -0.07(-1.98%)
Aug 05, 2019 3.660 3.700 3.410 3.540 2,688,426 -0.21(-5.60%)
Aug 02, 2019 3.620 3.835 3.570 3.750 3,161,200 +0.19(+5.34%)
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.