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, 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%)
May 01, 2018 1.840 1.920 1.810 1.910 185,772 +0.07(+3.80%)
Apr 30, 2018 1.900 1.980 1.810 1.840 427,495 -0.04(-2.13%)
Apr 27, 2018 2.030 2.100 1.850 1.880 892,960 -0.11(-5.53%)
Apr 26, 2018 1.790 2.060 1.770 1.990 1,463,087 +0.26(+15.03%)
Apr 25, 2018 1.830 1.850 1.700 1.730 432,795 -0.06(-3.35%)
Apr 24, 2018 1.750 1.900 1.711 1.790 955,637 +0.08(+4.68%)
Apr 23, 2018 1.750 1.770 1.660 1.710 458,172 -0.02(-1.16%)
Apr 20, 2018 1.750 1.760 1.650 1.730 686,866 +0.00(+0.00%)
Apr 19, 2018 1.900 1.900 1.720 1.730 1,012,703 -0.18(-9.42%)
Apr 18, 2018 2.090 2.150 1.800 1.910 1,627,660 -0.02(-1.04%)
Apr 17, 2018 1.900 1.970 1.820 1.930 621,808 +0.05(+2.66%)
Apr 16, 2018 1.830 1.940 1.780 1.880 471,133 +0.07(+3.87%)
Apr 13, 2018 1.870 1.870 1.742 1.810 226,769 -0.04(-2.16%)
Apr 12, 2018 1.760 1.980 1.730 1.850 918,209 +0.10(+5.71%)
Apr 11, 2018 1.750 1.770 1.675 1.750 532,363 +0.01(+0.57%)
Apr 10, 2018 1.750 1.760 1.620 1.740 2,901,719 -0.34(-16.35%)
Apr 09, 2018 2.150 2.195 2.040 2.080 441,916 -0.04(-1.89%)
Apr 06, 2018 2.320 2.422 2.050 2.120 420,306 -0.22(-9.40%)
Apr 05, 2018 2.310 2.450 2.260 2.340 137,249 +0.03(+1.30%)
Apr 04, 2018 2.300 2.400 2.290 2.310 141,368 -0.01(-0.43%)
Apr 03, 2018 2.440 2.460 2.280 2.320 308,438 -0.13(-5.31%)
Apr 02, 2018 2.420 2.505 2.380 2.450 174,138 +0.03(+1.24%)
Mar 29, 2018 2.420 2.420 2.420 0 -0.06(-2.42%)
Mar 28, 2018 2.580 2.580 2.340 2.480 297,817 -0.10(-3.88%)
Mar 27, 2018 2.530 2.690 2.480 2.580 465,238 +0.06(+2.38%)
Mar 26, 2018 2.360 2.550 2.210 2.520 1,615,685 -0.19(-7.01%)
Mar 23, 2018 2.880 2.890 2.690 2.710 386,680 -0.17(-5.90%)
Mar 22, 2018 3.000 3.029 2.850 2.880 211,480 -0.17(-5.57%)
Mar 21, 2018 3.050 3.090 2.970 3.050 96,819 -0.02(-0.65%)
Mar 20, 2018 3.130 3.130 2.940 3.070 243,417 -0.07(-2.23%)
Mar 19, 2018 3.190 3.190 3.020 3.140 142,970 -0.05(-1.57%)
Mar 16, 2018 3.150 3.190 3.020 3.190 199,729 +0.02(+0.63%)
Mar 15, 2018 3.340 3.340 3.130 3.170 250,808 -0.15(-4.52%)
Mar 14, 2018 3.380 3.390 3.260 3.320 132,335 -0.06(-1.78%)
Mar 13, 2018 3.500 3.500 3.300 3.380 110,196 -0.12(-3.43%)
Mar 12, 2018 3.500 3.500 3.440 3.500 142,323 +0.01(+0.29%)
Mar 09, 2018 3.490 3.540 3.380 3.490 159,177 +0.01(+0.29%)
Mar 08, 2018 3.430 3.540 3.330 3.480 125,564 +0.05(+1.46%)
Mar 07, 2018 3.400 3.620 3.360 3.430 189,654 -0.09(-2.56%)
Mar 06, 2018 3.390 3.550 3.330 3.520 213,628 +0.20(+6.02%)
Mar 05, 2018 3.250 3.470 3.250 3.320 247,158 +0.08(+2.47%)
Mar 02, 2018 3.170 3.260 3.110 3.240 100,704 +0.04(+1.25%)
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.