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 (%)
Dec 29, 2017 2.170 2.170 2.170 0 +0.09(+4.33%)
Dec 28, 2017 2.050 2.110 1.995 2.080 354,102 +0.07(+3.48%)
Dec 27, 2017 2.000 2.060 1.990 2.010 169,222 +0.02(+1.01%)
Dec 26, 2017 2.090 2.130 1.910 1.990 691,973 -0.12(-5.69%)
Dec 22, 2017 2.090 2.120 2.000 2.110 281,577 +0.02(+0.96%)
Dec 21, 2017 2.060 2.170 2.050 2.090 353,240 +0.05(+2.45%)
Dec 20, 2017 2.080 2.105 2.010 2.040 147,377 -0.05(-2.39%)
Dec 19, 2017 2.090 2.110 2.032 2.090 184,717 +0.00(+0.00%)
Dec 18, 2017 2.120 2.177 2.010 2.090 266,133 -0.02(-0.95%)
Dec 15, 2017 2.150 2.160 2.100 2.110 73,814 -0.04(-1.86%)
Dec 14, 2017 2.170 2.230 2.120 2.150 97,050 -0.02(-0.92%)
Dec 13, 2017 2.180 2.230 2.090 2.170 136,765 +0.02(+0.93%)
Dec 12, 2017 2.240 2.280 2.140 2.150 113,714 -0.09(-4.02%)
Dec 11, 2017 2.200 2.340 2.170 2.240 275,819 +0.05(+2.28%)
Dec 08, 2017 2.260 2.290 2.150 2.190 135,241 -0.02(-0.90%)
Dec 07, 2017 2.170 2.270 2.150 2.210 95,242 +0.04(+1.84%)
Dec 06, 2017 2.190 2.287 2.100 2.170 645,516 +0.00(+0.00%)
Dec 05, 2017 2.180 2.215 2.150 2.170 81,970 -0.03(-1.36%)
Dec 04, 2017 2.180 2.220 2.150 2.200 196,097 +0.05(+2.33%)
Dec 01, 2017 2.260 2.272 2.130 2.150 239,538 -0.11(-4.87%)
Nov 30, 2017 2.100 2.260 2.070 2.260 240,740 +0.21(+10.36%)
Nov 29, 2017 2.170 2.180 1.900 2.048 424,495 -0.13(-5.98%)
Nov 28, 2017 2.160 2.230 2.100 2.178 223,726 +0.02(+0.84%)
Nov 27, 2017 2.250 2.310 2.110 2.160 361,584 -0.09(-4.00%)
Nov 24, 2017 2.310 2.320 2.220 2.250 82,669 -0.07(-3.02%)
Nov 22, 2017 2.290 2.410 2.250 2.320 225,457 +0.03(+1.31%)
Nov 21, 2017 2.320 2.360 2.206 2.290 114,755 -0.03(-1.29%)
Nov 20, 2017 2.400 2.500 2.145 2.320 494,085 -0.09(-3.73%)
Nov 17, 2017 2.530 2.560 2.400 2.410 218,352 -0.06(-2.43%)
Nov 16, 2017 2.210 2.566 2.147 2.470 579,577 +0.34(+15.96%)
Nov 15, 2017 2.080 2.180 2.021 2.130 182,308 +0.01(+0.47%)
Nov 14, 2017 2.100 2.170 1.800 2.120 539,770 -0.04(-1.85%)
Nov 13, 2017 2.100 2.249 2.080 2.160 294,710 +0.04(+1.89%)
Nov 10, 2017 2.130 2.260 2.100 2.120 442,539 -0.05(-2.30%)
Nov 09, 2017 2.200 2.280 2.160 2.170 150,087 -0.03(-1.36%)
Nov 08, 2017 2.260 2.320 2.170 2.200 280,868 -0.09(-3.93%)
Nov 07, 2017 2.330 2.390 2.270 2.290 214,445 -0.05(-2.14%)
Nov 06, 2017 2.420 2.490 2.300 2.340 159,248 -0.07(-2.90%)
Nov 03, 2017 2.570 2.580 2.390 2.410 167,881 -0.11(-4.37%)
Nov 02, 2017 2.750 2.750 2.468 2.520 400,786 -0.23(-8.22%)
Nov 01, 2017 2.390 2.850 2.390 2.746 1,035,677 +0.41(+17.34%)
Oct 31, 2017 2.290 2.360 2.290 2.340 97,767 +0.05(+2.18%)
Oct 30, 2017 2.360 2.360 2.270 2.290 144,902 -0.04(-1.72%)
Oct 27, 2017 2.370 2.390 2.210 2.330 180,070 -0.01(-0.43%)
Oct 26, 2017 2.350 2.440 2.310 2.340 111,594 -0.03(-1.27%)
Oct 25, 2017 2.400 2.450 2.300 2.370 93,232 -0.04(-1.66%)
Oct 24, 2017 2.400 2.480 2.360 2.410 148,964 +0.01(+0.42%)
Oct 23, 2017 2.500 2.680 2.350 2.400 242,913 -0.06(-2.44%)
Oct 20, 2017 2.430 2.500 2.330 2.460 106,164 +0.04(+1.65%)
Oct 19, 2017 2.600 2.600 2.390 2.420 216,452 -0.12(-4.72%)
Oct 18, 2017 2.490 2.580 2.381 2.540 242,083 +0.09(+3.67%)
Oct 17, 2017 2.400 2.560 2.300 2.450 447,296 +0.00(+0.00%)
Oct 16, 2017 2.560 2.650 2.400 2.450 284,455 -0.11(-4.30%)
Oct 13, 2017 2.660 2.660 2.438 2.560 471,072 -0.07(-2.66%)
Oct 12, 2017 2.810 2.889 2.610 2.630 425,264 -0.16(-5.73%)
Oct 11, 2017 2.900 3.110 2.650 2.790 648,009 +0.04(+1.45%)
Oct 10, 2017 2.600 2.850 2.600 2.750 629,233 +0.15(+5.77%)
Oct 09, 2017 2.790 2.790 2.530 2.600 894,015 -0.20(-7.14%)
Oct 06, 2017 3.130 3.250 2.750 2.800 1,254,615 -0.39(-12.09%)
Oct 05, 2017 3.370 3.470 3.180 3.185 314,927 -0.17(-4.93%)
Oct 04, 2017 3.350 3.400 3.260 3.350 233,712 +0.00(+0.00%)
Oct 03, 2017 3.240 3.445 3.240 3.350 162,247 +0.00(+0.00%)
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.