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 (%)
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%)
Aug 01, 2017 4.870 4.870 4.630 4.750 103,062 -0.13(-2.66%)
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%)
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.