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 (%)
May 31, 2022 0.3836 0.3899 0.3331 0.3600 1,134,056 -0.02(-5.21%)
May 27, 2022 0.3800 0.3949 0.3660 0.3798 713,989 +0.01(+3.77%)
May 26, 2022 0.3700 0.3710 0.3601 0.3660 661,977 +0.02(+4.42%)
May 25, 2022 0.3304 0.3700 0.3300 0.3505 574,452 +0.01(+3.09%)
May 24, 2022 0.3570 0.3600 0.3215 0.3400 694,040 -0.01(-3.93%)
May 23, 2022 0.3793 0.3847 0.3500 0.3539 1,457,541 -0.02(-6.05%)
May 20, 2022 0.3744 0.3845 0.3600 0.3767 1,133,372 +0.01(+3.66%)
May 19, 2022 0.3551 0.3907 0.3510 0.3634 1,586,334 +0.00(+1.20%)
May 18, 2022 0.3910 0.4252 0.3590 0.3591 1,212,625 -0.06(-14.50%)
May 17, 2022 0.4000 0.4200 0.3650 0.4200 2,800,518 -0.00(-1.06%)
May 16, 2022 0.2900 0.4593 0.2845 0.4245 23,653,804 +0.17(+65.82%)
May 13, 2022 0.3000 0.3313 0.2560 0.2560 4,141,350 -0.04(-12.78%)
May 12, 2022 0.2700 0.3064 0.2600 0.2935 939,249 +0.02(+7.35%)
May 11, 2022 0.3100 0.3187 0.2729 0.2734 1,273,053 -0.04(-13.78%)
May 10, 2022 0.3500 0.3699 0.3038 0.3171 1,606,417 -0.03(-9.30%)
May 09, 2022 0.3800 0.3800 0.3415 0.3496 688,079 -0.03(-7.59%)
May 06, 2022 0.3862 0.3948 0.3641 0.3783 823,135 -0.01(-2.05%)
May 05, 2022 0.4100 0.4169 0.3800 0.3862 507,328 -0.03(-8.14%)
May 04, 2022 0.3978 0.4204 0.3850 0.4204 751,419 +0.02(+6.08%)
May 03, 2022 0.3900 0.4100 0.3900 0.3963 619,327 -0.01(-2.34%)
May 02, 2022 0.4118 0.4198 0.3901 0.4058 550,923 +0.01(+2.47%)
Apr 29, 2022 0.4000 0.4198 0.3895 0.3960 739,840 -0.00(-1.07%)
Apr 28, 2022 0.4000 0.4198 0.3786 0.4003 1,038,702 +0.00(+0.91%)
Apr 27, 2022 0.4201 0.4298 0.3951 0.3967 1,040,064 -0.01(-1.61%)
Apr 26, 2022 0.4400 0.4505 0.4026 0.4032 505,047 -0.05(-11.71%)
Apr 25, 2022 0.4218 0.4646 0.4200 0.4567 829,978 +0.03(+7.08%)
Apr 22, 2022 0.4200 0.4522 0.4200 0.4265 619,951 +0.00(+0.19%)
Apr 21, 2022 0.4300 0.4400 0.4217 0.4257 628,071 -0.01(-1.60%)
Apr 20, 2022 0.4600 0.4586 0.4300 0.4326 753,655 -0.01(-2.39%)
Apr 19, 2022 0.4400 0.4600 0.4405 0.4432 723,542 +0.00(+0.23%)
Apr 18, 2022 0.4500 0.4711 0.4410 0.4422 1,016,007 -0.03(-6.75%)
Apr 14, 2022 0.4941 0.4999 0.4700 0.4742 479,661 -0.02(-3.85%)
Apr 13, 2022 0.4900 0.4962 0.4800 0.4932 357,802 +0.01(+1.36%)
Apr 12, 2022 0.5200 0.5200 0.4762 0.4866 661,209 -0.02(-3.20%)
Apr 11, 2022 0.4700 0.5100 0.4600 0.5027 788,499 +0.03(+6.96%)
Apr 08, 2022 0.5100 0.5199 0.4700 0.4700 1,191,836 -0.02(-4.67%)
Apr 07, 2022 0.5300 0.5300 0.4909 0.4930 944,944 -0.01(-2.78%)
Apr 06, 2022 0.5110 0.5140 0.4910 0.5071 1,019,860 +0.01(+1.02%)
Apr 05, 2022 0.5355 0.5400 0.5000 0.5020 1,342,675 -0.03(-5.19%)
Apr 04, 2022 0.5600 0.5700 0.5295 0.5295 1,226,205 -0.02(-3.90%)
Apr 01, 2022 0.5500 0.5974 0.5500 0.5510 1,709,393 -0.03(-5.16%)
Mar 31, 2022 0.5900 0.6075 0.5602 0.5810 1,230,775 -0.01(-1.11%)
Mar 30, 2022 0.6200 0.6405 0.5850 0.5875 1,043,141 -0.04(-5.80%)
Mar 29, 2022 0.6400 0.6429 0.6200 0.6237 956,755 +0.00(+0.00%)
Mar 28, 2022 0.6300 0.6500 0.6100 0.6237 760,564 -0.01(-1.30%)
Mar 25, 2022 0.6400 0.6500 0.6005 0.6319 1,302,995 +0.01(+1.38%)
Mar 24, 2022 0.6200 0.6300 0.5900 0.6233 1,368,484 +0.03(+4.55%)
Mar 23, 2022 0.6071 0.6330 0.5750 0.5962 1,398,849 +0.03(+5.78%)
Mar 22, 2022 0.5600 0.5800 0.5523 0.5636 1,189,447 +0.01(+0.93%)
Mar 21, 2022 0.6000 0.5999 0.5500 0.5584 886,248 -0.01(-2.38%)
Mar 18, 2022 0.5400 0.6022 0.5360 0.5720 1,806,053 +0.04(+6.80%)
Mar 17, 2022 0.5300 0.5410 0.5100 0.5356 1,214,173 +0.01(+2.84%)
Mar 16, 2022 0.5600 0.5934 0.5200 0.5208 2,321,443 -0.04(-7.00%)
Mar 15, 2022 0.5550 0.5800 0.5521 0.5600 495,883 -0.00(-0.69%)
Mar 14, 2022 0.5721 0.5924 0.5552 0.5639 730,909 -0.01(-2.07%)
Mar 11, 2022 0.6103 0.6167 0.5701 0.5758 887,889 -0.04(-6.62%)
Mar 10, 2022 0.6275 0.6300 0.6000 0.6166 548,679 -0.03(-4.22%)
Mar 09, 2022 0.6000 0.6499 0.5915 0.6438 637,796 +0.05(+9.27%)
Mar 08, 2022 0.5769 0.6250 0.5610 0.5892 698,569 +0.02(+3.37%)
Mar 07, 2022 0.6100 0.6350 0.5700 0.5700 808,498 -0.04(-6.88%)
Mar 04, 2022 0.6580 0.6600 0.6110 0.6121 681,136 -0.05(-7.26%)
Mar 03, 2022 0.7000 0.7100 0.6500 0.6600 701,795 -0.02(-3.61%)
Mar 02, 2022 0.6600 0.6900 0.6604 0.6847 415,520 +0.02(+3.74%)
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.