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 (%)
Sep 07, 2022 0.0935 0 -0.03(-25.20%)
Sep 06, 2022 0.1368 0.1478 0.1200 0.1250 39,329,328 -0.02(-15.65%)
Sep 02, 2022 0.2025 0.2080 0.1482 0.1482 132,278,008 +0.03(+21.28%)
Sep 01, 2022 0.2016 0.2092 0.1200 0.1222 52,056,144 -0.11(-46.87%)
Aug 31, 2022 0.2211 0.2700 0.2000 0.2300 63,230,120 -0.13(-36.67%)
Aug 30, 2022 0.2800 0.3947 0.2841 0.3632 165,969,968 +0.15(+74.20%)
Aug 29, 2022 0.2350 0.2350 0.2020 0.2085 10,810,138 +0.01(+2.71%)
Aug 26, 2022 0.2200 0.3350 0.1960 0.2030 63,305,572 +0.00(+0.25%)
Aug 25, 2022 0.2180 0.2300 0.2001 0.2025 2,204,667 -0.01(-6.85%)
Aug 24, 2022 0.2100 0.2260 0.2100 0.2174 955,617 +0.00(+1.49%)
Aug 23, 2022 0.2141 0.2300 0.2126 0.2142 1,145,978 -0.00(-1.97%)
Aug 22, 2022 0.2300 0.2362 0.2152 0.2185 2,051,327 -0.00(-1.58%)
Aug 19, 2022 0.2223 0.2299 0.2200 0.2220 1,131,814 -0.01(-4.27%)
Aug 18, 2022 0.2400 0.2480 0.2304 0.2319 1,205,970 -0.02(-6.94%)
Aug 17, 2022 0.2507 0.2587 0.2400 0.2492 1,627,600 -0.00(-0.20%)
Aug 16, 2022 0.2520 0.2600 0.2491 0.2497 1,641,262 -0.00(-1.58%)
Aug 15, 2022 0.2700 0.2713 0.2520 0.2537 1,497,125 -0.01(-4.19%)
Aug 12, 2022 0.2700 0.2720 0.2611 0.2648 1,434,293 -0.00(-1.78%)
Aug 11, 2022 0.2700 0.2850 0.2671 0.2696 4,790,411 +0.00(+0.94%)
Aug 10, 2022 0.2711 0.2747 0.2601 0.2671 3,286,832 +0.01(+1.91%)
Aug 09, 2022 0.2900 0.2950 0.2550 0.2621 4,659,593 +0.00(+0.19%)
Aug 08, 2022 0.2729 0.2746 0.2600 0.2616 633,520 +0.00(+0.23%)
Aug 05, 2022 0.2700 0.2748 0.2600 0.2610 894,093 -0.01(-3.23%)
Aug 04, 2022 0.2800 0.2800 0.2665 0.2697 627,848 -0.00(-0.77%)
Aug 03, 2022 0.2700 0.2754 0.2650 0.2718 359,660 -0.00(-0.15%)
Aug 02, 2022 0.2785 0.2785 0.2650 0.2722 2,053,714 +0.01(+2.72%)
Aug 01, 2022 0.2663 0.2800 0.2610 0.2650 439,527 -0.00(-0.82%)
Jul 29, 2022 0.2800 0.2900 0.2610 0.2672 839,914 -0.02(-7.48%)
Jul 28, 2022 0.2800 0.2950 0.2800 0.2888 227,381 +0.01(+2.78%)
Jul 27, 2022 0.2872 0.3000 0.2808 0.2810 288,004 -0.01(-2.60%)
Jul 26, 2022 0.2900 0.3048 0.2735 0.2885 1,647,423 -0.00(-0.52%)
Jul 25, 2022 0.3000 0.3075 0.2900 0.2900 412,365 -0.01(-2.16%)
Jul 22, 2022 0.3074 0.3075 0.2907 0.2964 519,662 -0.00(-0.90%)
Jul 21, 2022 0.2957 0.3100 0.2920 0.2991 1,070,745 +0.01(+2.43%)
Jul 20, 2022 0.2900 0.3096 0.2900 0.2920 1,368,540 -0.01(-2.67%)
Jul 19, 2022 0.3000 0.3100 0.3000 0.3000 320,392 -0.01(-2.22%)
Jul 18, 2022 0.3100 0.3200 0.3050 0.3068 365,680 -0.01(-2.79%)
Jul 15, 2022 0.3100 0.3183 0.3020 0.3156 663,392 +0.01(+2.73%)
Jul 14, 2022 0.2920 0.3140 0.2800 0.3072 462,809 +0.02(+7.19%)
Jul 13, 2022 0.3042 0.3182 0.2660 0.2866 973,218 -0.01(-4.47%)
Jul 12, 2022 0.3100 0.3274 0.2910 0.3000 1,145,577 -0.01(-2.91%)
Jul 11, 2022 0.3100 0.3289 0.3050 0.3090 670,182 +0.00(+0.72%)
Jul 08, 2022 0.3200 0.3262 0.3037 0.3068 1,020,877 -0.01(-4.30%)
Jul 07, 2022 0.2800 0.3206 0.2800 0.3206 2,016,719 +0.04(+12.49%)
Jul 06, 2022 0.2600 0.2900 0.2510 0.2850 2,097,228 +0.02(+9.40%)
Jul 05, 2022 0.3000 0.3000 0.2515 0.2605 8,859,891 +0.03(+11.56%)
Jul 01, 2022 0.2399 0.2399 0.2300 0.2335 947,382 +0.01(+4.24%)
Jun 30, 2022 0.2400 0.2472 0.2132 0.2240 1,595,609 -0.02(-6.67%)
Jun 29, 2022 0.2700 0.2730 0.2400 0.2400 1,196,259 -0.02(-7.69%)
Jun 28, 2022 0.2800 0.2867 0.2600 0.2600 739,142 -0.01(-4.76%)
Jun 27, 2022 0.3264 0.3270 0.2720 0.2730 1,638,673 -0.02(-5.47%)
Jun 24, 2022 0.3250 0.3350 0.2797 0.2888 14,556,156 -0.02(-7.14%)
Jun 23, 2022 0.3000 0.3184 0.2900 0.3110 670,651 +0.00(+1.14%)
Jun 22, 2022 0.2900 0.3174 0.2900 0.3075 888,673 -0.00(-1.13%)
Jun 21, 2022 0.3300 0.3300 0.2866 0.3110 1,006,228 -0.01(-2.81%)
Jun 17, 2022 0.2900 0.3200 0.2894 0.3200 1,072,147 +0.03(+11.65%)
Jun 16, 2022 0.3000 0.3037 0.2833 0.2866 473,301 -0.02(-6.06%)
Jun 15, 2022 0.2900 0.3100 0.2892 0.3051 620,336 +0.02(+5.21%)
Jun 14, 2022 0.2980 0.3177 0.2800 0.2900 730,588 -0.01(-2.23%)
Jun 13, 2022 0.3112 0.3141 0.2902 0.2966 946,508 -0.02(-7.34%)
Jun 10, 2022 0.3605 0.3650 0.3166 0.3201 721,005 -0.05(-13.56%)
Jun 09, 2022 0.4200 0.4200 0.3659 0.3703 1,335,297 -0.04(-10.84%)
Jun 08, 2022 0.3900 0.4200 0.3805 0.4153 1,466,836 +0.01(+3.41%)
Jun 07, 2022 0.3400 0.4100 0.3400 0.4016 966,297 +0.05(+14.42%)
Jun 06, 2022 0.3400 0.3680 0.3300 0.3510 888,133 -0.01(-3.15%)
Jun 03, 2022 0.3450 0.3700 0.3403 0.3624 631,947 +0.01(+4.23%)
Jun 02, 2022 0.3500 0.3589 0.3300 0.3477 722,669 +0.02(+4.51%)
Jun 01, 2022 0.3600 0.3699 0.3326 0.3327 569,256 -0.03(-7.58%)
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%)
Mar 01, 2022 0.6825 0.6853 0.6551 0.6600 503,937 -0.02(-2.48%)
Feb 28, 2022 0.6600 0.6895 0.6500 0.6768 995,951 +0.02(+2.42%)
Feb 25, 2022 0.6519 0.6679 0.6301 0.6608 824,223 +0.00(+0.05%)
Feb 24, 2022 0.6219 0.6710 0.6000 0.6605 1,418,584 -0.00(-0.14%)
Feb 23, 2022 0.6882 0.6996 0.6610 0.6614 575,730 -0.01(-1.30%)
Feb 22, 2022 0.7107 0.7199 0.6701 0.6701 749,074 -0.06(-8.21%)
Feb 18, 2022 0.7300 0 +0.03(+4.51%)
Feb 17, 2022 0.7300 0.7400 0.6900 0.6985 580,004 -0.03(-4.14%)
Feb 16, 2022 0.7357 0.7449 0.7100 0.7287 541,302 -0.01(-0.84%)
Feb 15, 2022 0.7000 0.7361 0.7000 0.7349 809,180 +0.05(+6.96%)
Feb 14, 2022 0.6800 0.6991 0.6800 0.6871 676,312 +0.01(+1.04%)
Feb 11, 2022 0.7100 0.7196 0.6700 0.6800 671,624 -0.02(-3.01%)
Feb 10, 2022 0.7200 0.7360 0.7000 0.7011 613,630 -0.04(-4.88%)
Feb 09, 2022 0.7283 0.7449 0.7056 0.7371 984,228 +0.02(+2.09%)
Feb 08, 2022 0.7200 0.7350 0.7022 0.7220 536,099 -0.01(-0.82%)
Feb 07, 2022 0.7100 0.7300 0.7004 0.7280 652,007 +0.02(+2.80%)
Feb 04, 2022 0.6900 0.7192 0.6750 0.7082 788,165 +0.01(+2.00%)
Feb 03, 2022 0.7300 0.6809 0.6943 892,102 -0.04(-4.90%)
Feb 02, 2022 0.7700 0.7739 0.7201 0.7301 654,996 -0.03(-3.40%)
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.