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 (%)
Jan 31, 2018 3.820 3.840 3.430 3.580 738,328 -0.21(-5.54%)
Jan 30, 2018 3.880 3.907 3.820 3.790 531,502 -0.11(-2.82%)
Jan 29, 2018 3.950 4.120 3.770 3.900 931,773 +0.14(+3.72%)
Jan 26, 2018 3.810 4.150 3.680 3.760 1,569,345 +0.05(+1.35%)
Jan 25, 2018 3.750 3.790 3.680 3.710 439,868 -0.01(-0.27%)
Jan 24, 2018 3.710 3.750 3.450 3.720 836,900 +0.01(+0.27%)
Jan 23, 2018 3.880 4.017 3.660 3.710 650,183 -0.14(-3.64%)
Jan 22, 2018 3.960 4.160 3.611 3.850 2,693,072 -0.07(-1.79%)
Jan 19, 2018 3.240 4.240 3.110 3.920 4,923,636 +0.72(+22.50%)
Jan 18, 2018 3.250 3.440 2.926 3.200 3,384,272 +0.44(+15.94%)
Jan 17, 2018 2.910 2.910 2.650 2.760 924,722 -0.11(-3.83%)
Jan 16, 2018 3.010 3.050 2.830 2.870 771,387 -0.01(-0.35%)
Jan 12, 2018 2.880 2.880 2.880 0 -0.29(-9.15%)
Jan 11, 2018 3.370 3.630 2.820 3.170 9,601,889 +0.61(+24.07%)
Jan 10, 2018 2.580 2.555 1,400,659 +0.33(+15.09%)
Jan 09, 2018 2.200 2.580 2.110 2.220 1,288,259 +0.08(+3.74%)
Jan 08, 2018 2.170 2.187 2.090 2.140 114,427 -0.03(-1.38%)
Jan 05, 2018 2.100 2.250 2.100 2.170 191,663 +0.05(+2.36%)
Jan 04, 2018 2.160 2.200 2.100 2.120 168,663 -0.06(-2.62%)
Jan 03, 2018 2.220 2.290 2.150 2.177 298,747 -0.04(-1.93%)
Jan 02, 2018 2.200 2.320 2.180 2.220 176,833 +0.05(+2.30%)
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%)
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.