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 (%)
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%)
Feb 01, 2022 0.7590 0.7890 0.7301 0.7558 757,851 +0.01(+0.84%)
Jan 31, 2022 0.6700 0.7495 524,595 +0.06(+8.03%)
Jan 28, 2022 0.7000 0.7029 0.6606 0.6938 639,482 +0.01(+1.61%)
Jan 27, 2022 0.7272 0.7492 0.6720 0.6828 1,008,526 -0.04(-5.92%)
Jan 26, 2022 0.7629 0.7893 0.7200 0.7258 744,441 -0.01(-1.13%)
Jan 25, 2022 0.7500 0.7600 0.7200 0.7341 1,653,470 -0.03(-3.41%)
Jan 24, 2022 0.7100 0.7681 0.6820 0.7600 1,440,246 +0.03(+4.12%)
Jan 21, 2022 0.7364 0.7500 0.7100 0.7299 1,123,613 -0.01(-0.98%)
Jan 20, 2022 0.7800 0.8127 0.7311 0.7371 945,337 -0.03(-4.42%)
Jan 19, 2022 0.8121 0.8399 0.7601 0.7712 1,303,009 -0.04(-5.04%)
Jan 18, 2022 0.8668 0.8699 0.8053 0.8121 877,269 -0.05(-6.14%)
Jan 14, 2022 0.8652 0 +0.01(+0.77%)
Jan 13, 2022 0.8900 0.8911 0.8510 0.8586 1,296,649 -0.02(-2.43%)
Jan 12, 2022 0.9400 0.9399 0.8800 0.8800 1,713,065 -0.05(-4.88%)
Jan 11, 2022 0.9800 0.9800 0.9000 0.9251 3,407,800 -0.08(-8.41%)
Jan 10, 2022 1.020 1.020 1.000 1.010 1,174,540 -0.01(-0.98%)
Jan 07, 2022 1.020 1.048 1.000 1.020 654,174 +0.00(+0.00%)
Jan 06, 2022 1.030 1.040 1.000 1.020 962,112 +0.00(+0.00%)
Jan 05, 2022 1.080 1.110 1.000 1.020 980,807 -0.07(-6.42%)
Jan 04, 2022 1.150 1.150 1.070 1.090 1,119,983 -0.07(-6.03%)
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.