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 (%)
Oct 29, 2021 1.520 1.520 1.480 1.480 336,003 -0.03(-1.99%)
Oct 28, 2021 1.500 1.560 1.480 1.510 586,139 +0.03(+2.03%)
Oct 27, 2021 1.540 1.560 1.480 1.480 504,919 -0.09(-5.73%)
Oct 26, 2021 1.540 1.570 853,971 +0.03(+1.95%)
Oct 25, 2021 1.520 1.540 1.510 1.540 596,824 +0.01(+0.65%)
Oct 22, 2021 1.500 1.530 1.470 1.530 754,204 +0.04(+2.68%)
Oct 21, 2021 1.510 1.530 1.470 1.490 481,967 +0.00(+0.00%)
Oct 20, 2021 1.470 1.520 1.460 1.490 431,972 +0.03(+2.05%)
Oct 19, 2021 1.450 1.470 1.430 1.460 483,350 +0.04(+2.82%)
Oct 18, 2021 1.490 1.490 1.410 1.420 790,198 -0.05(-3.40%)
Oct 15, 2021 1.500 1.510 1.470 1.470 836,770 -0.02(-1.34%)
Oct 14, 2021 1.460 1.500 1.450 1.490 777,770 +0.05(+3.47%)
Oct 13, 2021 1.420 1.450 1.420 1.440 256,693 +0.01(+0.70%)
Oct 12, 2021 1.410 1.430 1.390 1.430 422,184 +0.04(+2.88%)
Oct 11, 2021 1.380 1.420 1.380 1.390 337,487 -0.02(-1.42%)
Oct 08, 2021 1.450 1.460 1.410 1.410 537,291 -0.04(-2.76%)
Oct 07, 2021 1.430 1.470 1.410 1.450 841,837 +0.05(+3.57%)
Oct 06, 2021 1.360 1.425 1.360 1.400 1,010,347 -0.01(-0.71%)
Oct 05, 2021 1.380 1.410 1.350 1.410 782,816 +0.03(+2.17%)
Oct 04, 2021 1.430 1.430 1.370 1.380 495,294 -0.03(-2.13%)
Oct 01, 2021 1.390 1.425 1.360 1.410 733,136 +0.02(+1.44%)
Sep 30, 2021 1.400 1.400 1.380 1.390 399,177 +0.01(+0.72%)
Sep 29, 2021 1.380 1.400 1.370 1.380 548,561 +0.01(+0.73%)
Sep 28, 2021 1.440 1.440 1.365 1.370 1,771,896 -0.06(-4.20%)
Sep 27, 2021 1.430 1.460 1.430 1.430 652,289 +0.00(+0.00%)
Sep 24, 2021 1.460 1.480 1.430 1.430 625,679 -0.04(-2.72%)
Sep 23, 2021 1.490 1.500 1.470 1.470 509,444 +0.01(+0.68%)
Sep 22, 2021 1.410 1.495 1.410 1.460 1,552,346 +0.06(+4.29%)
Sep 21, 2021 1.400 1.425 1.380 1.400 1,440,803 +0.02(+1.45%)
Sep 20, 2021 1.370 1.390 1.350 1.380 759,048 -0.01(-0.72%)
Sep 17, 2021 1.440 1.475 1.385 1.390 1,850,338 -0.04(-2.80%)
Sep 16, 2021 1.420 1.480 1.350 1.430 1,426,801 +0.00(+0.00%)
Sep 15, 2021 1.460 1.470 1.400 1.430 1,016,917 -0.03(-2.05%)
Sep 14, 2021 1.570 1.570 1.460 1.460 1,485,681 -0.09(-5.81%)
Sep 13, 2021 1.610 1.630 1.550 1.550 2,078,522 -0.05(-3.13%)
Sep 10, 2021 1.640 1.650 1.570 1.600 1,515,769 -0.02(-1.23%)
Sep 09, 2021 1.650 1.665 1.590 1.620 1,329,245 -0.04(-2.41%)
Sep 08, 2021 1.750 1.750 1.650 1.660 998,045 -0.10(-5.68%)
Sep 07, 2021 1.760 1.790 1.750 1.760 617,279 -0.04(-2.22%)
Sep 03, 2021 1.800 1.800 1.760 1.800 621,089 +0.00(+0.00%)
Sep 02, 2021 1.730 1.800 1.720 1.800 901,247 +0.07(+4.05%)
Sep 01, 2021 1.750 1.760 1.700 1.730 758,308 -0.03(-1.70%)
Aug 31, 2021 1.740 1.770 1.690 1.760 817,171 +0.04(+2.33%)
Aug 30, 2021 1.710 1.730 1.690 1.720 688,837 +0.02(+1.18%)
Aug 27, 2021 1.730 1.750 1.680 1.700 1,330,834 -0.03(-1.73%)
Aug 26, 2021 1.800 1.825 1.730 1.730 1,010,975 -0.05(-2.81%)
Aug 25, 2021 1.830 1.830 1.775 1.780 1,074,752 -0.04(-2.20%)
Aug 24, 2021 1.800 1.835 1.798 1.820 765,336 +0.02(+1.11%)
Aug 23, 2021 1.810 1.830 1.790 1.800 669,968 +0.01(+0.56%)
Aug 20, 2021 1.840 1.870 1.770 1.790 1,008,966 -0.07(-3.76%)
Aug 19, 2021 1.820 1.880 1.805 1.860 1,152,013 +0.02(+1.09%)
Aug 18, 2021 1.830 1.900 1.810 1.840 1,096,668 +0.01(+0.55%)
Aug 17, 2021 1.910 1.910 1.820 1.830 1,069,095 -0.08(-4.19%)
Aug 16, 2021 1.940 1.950 1.895 1.910 1,123,385 -0.05(-2.55%)
Aug 13, 2021 2.000 2.020 1.940 1.960 933,475 -0.04(-2.00%)
Aug 12, 2021 2.130 2.130 2.000 2.000 1,879,898 -0.10(-4.76%)
Aug 11, 2021 2.230 2.250 2.072 2.100 2,070,644 -0.17(-7.49%)
Aug 10, 2021 2.020 2.290 2.020 2.270 4,353,137 +0.28(+14.07%)
Aug 09, 2021 1.980 2.010 1.940 1.990 1,763,515 +0.00(+0.00%)
Aug 06, 2021 2.040 2.040 1.970 1.990 824,970 -0.01(-0.50%)
Aug 05, 2021 2.000 2.030 1.940 2.000 1,075,717 +0.05(+2.56%)
Aug 04, 2021 1.940 1.990 1.930 1.950 374,833 -0.03(-1.52%)
Aug 03, 2021 1.990 1.995 1.900 1.980 619,369 -0.01(-0.50%)
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.