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, 2018 2.090 2.130 1.990 2.030 223,037 -0.07(-3.33%)
Jul 30, 2018 2.160 2.224 2.080 2.100 128,093 -0.05(-2.33%)
Jul 27, 2018 2.240 2.240 2.100 2.150 156,600 -0.08(-3.37%)
Jul 26, 2018 2.200 2.261 2.140 2.225 159,404 +0.02(+0.68%)
Jul 25, 2018 2.160 2.288 2.100 2.210 189,458 +0.05(+2.31%)
Jul 24, 2018 2.300 2.120 2.160 203,496 -0.14(-6.09%)
Jul 23, 2018 2.350 2.409 2.200 2.300 361,833 +0.02(+0.88%)
Jul 20, 2018 1.970 2.410 1.970 2.280 962,265 +0.29(+14.57%)
Jul 19, 2018 2.030 2.074 1.970 1.990 179,087 -0.02(-1.00%)
Jul 18, 2018 1.960 2.010 1.920 2.010 149,877 +0.06(+3.08%)
Jul 17, 2018 1.930 2.010 1.910 1.950 147,379 +0.01(+0.52%)
Jul 16, 2018 1.950 2.010 1.870 1.940 199,383 -0.02(-1.02%)
Jul 13, 2018 1.940 1.980 1.890 1.960 202,949 +0.02(+1.03%)
Jul 12, 2018 2.000 2.040 1.900 1.940 127,446 -0.06(-3.00%)
Jul 11, 2018 1.980 2.050 1.980 2.000 110,144 +0.02(+1.01%)
Jul 10, 2018 2.180 2.180 1.970 1.980 226,875 -0.06(-2.94%)
Jul 09, 2018 2.060 2.100 1.940 2.040 277,631 +0.01(+0.49%)
Jul 06, 2018 2.060 2.290 2.001 2.030 383,645 -0.03(-1.46%)
Jul 05, 2018 1.810 2.090 1.810 2.060 556,570 +0.25(+13.81%)
Jul 03, 2018 1.810 1.810 1.810 0 +0.02(+1.12%)
Jul 02, 2018 1.870 1.890 1.770 1.790 138,478 -0.08(-4.28%)
Jun 29, 2018 1.830 1.900 1.800 1.870 212,286 +0.06(+3.31%)
Jun 28, 2018 1.810 1.830 1.721 1.810 344,863 +0.02(+1.12%)
Jun 27, 2018 1.930 1.930 1.760 1.790 564,946 -0.15(-7.73%)
Jun 26, 2018 2.030 2.078 1.920 1.940 294,492 -0.07(-3.48%)
Jun 25, 2018 2.200 2.200 2.000 2.010 295,288 -0.16(-7.37%)
Jun 22, 2018 2.110 2.170 2.020 2.170 320,161 +0.06(+2.84%)
Jun 21, 2018 2.520 2.527 2.070 2.110 1,054,882 -0.39(-15.60%)
Jun 20, 2018 2.150 2.580 2.100 2.500 1,146,239 +0.42(+20.19%)
Jun 19, 2018 2.020 2.110 1.890 2.080 486,465 +0.08(+4.00%)
Jun 18, 2018 1.840 2.100 1.840 2.000 483,311 +0.11(+5.82%)
Jun 15, 2018 1.890 1.720 1.890 408,884 +0.17(+9.88%)
Jun 14, 2018 1.710 1.740 1.560 1.720 460,217 +0.02(+1.18%)
Jun 13, 2018 1.710 1.720 1.700 1.700 123,823 -0.01(-0.58%)
Jun 12, 2018 1.720 1.733 1.700 1.710 163,197 +0.01(+0.59%)
Jun 11, 2018 1.710 1.740 1.700 1.700 198,192 -0.01(-0.58%)
Jun 08, 2018 1.740 1.740 1.710 1.710 124,353 -0.03(-1.72%)
Jun 07, 2018 1.740 1.750 1.720 1.740 161,157 +0.02(+1.16%)
Jun 06, 2018 1.720 1.780 1.710 1.720 192,607 +0.01(+0.58%)
Jun 05, 2018 1.730 1.745 1.700 1.710 135,112 -0.01(-0.58%)
Jun 04, 2018 1.740 1.770 1.700 1.720 234,396 -0.04(-2.27%)
Jun 01, 2018 1.830 1.840 1.700 1.760 277,683 -0.03(-1.68%)
May 31, 2018 1.780 1.850 1.750 1.790 471,288 +0.00(+0.00%)
May 30, 2018 1.740 1.800 1.720 1.790 130,272 +0.07(+4.07%)
May 29, 2018 1.760 1.830 1.720 1.720 497,548 -0.05(-2.82%)
May 25, 2018 1.770 1.770 1.770 0 +0.04(+2.31%)
May 24, 2018 1.740 1.750 1.700 1.730 187,088 +0.00(+0.00%)
May 23, 2018 1.750 1.790 1.730 1.730 170,578 -0.03(-1.70%)
May 22, 2018 1.860 1.860 1.730 1.760 384,704 +0.04(+2.33%)
May 21, 2018 1.780 1.830 1.720 1.720 246,428 -0.05(-2.82%)
May 18, 2018 1.850 1.850 1.750 1.770 384,478 -0.06(-3.28%)
May 17, 2018 1.860 1.920 1.820 1.830 238,997 -0.02(-1.08%)
May 16, 2018 1.850 1.920 1.760 1.850 1,106,733 -0.10(-5.13%)
May 15, 2018 2.100 2.140 1.900 1.950 425,077 -0.14(-6.72%)
May 14, 2018 1.880 2.280 1.880 2.090 1,322,729 +0.23(+12.39%)
May 11, 2018 1.840 1.890 1.794 1.860 217,194 +0.02(+1.09%)
May 10, 2018 1.860 1.869 1.820 1.840 147,646 +0.00(+0.00%)
May 09, 2018 1.850 1.900 1.810 1.840 143,916 -0.02(-1.08%)
May 08, 2018 1.860 1.950 1.800 1.860 198,101 +0.01(+0.54%)
May 07, 2018 1.900 1.910 1.840 1.850 168,934 -0.03(-1.60%)
May 04, 2018 1.840 1.950 1.810 1.880 320,591 +0.03(+1.62%)
May 03, 2018 1.860 1.870 1.780 1.850 294,623 -0.01(-0.54%)
May 02, 2018 1.900 1.929 1.850 1.860 268,717 -0.05(-2.62%)
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.