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, 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%)
Jan 03, 2022 1.050 1.165 1.030 1.160 1,272,968 +0.13(+12.62%)
Dec 31, 2021 1.040 1.060 1.010 1.030 1,784,358 -0.03(-2.83%)
Dec 30, 2021 1.070 1.090 1.020 1.060 1,406,063 -0.01(-0.93%)
Dec 29, 2021 1.070 1.080 1.040 1.070 943,896 +0.00(+0.00%)
Dec 28, 2021 1.120 1.130 1.050 1.070 1,021,229 -0.06(-5.31%)
Dec 27, 2021 1.120 1.130 1.100 1.130 824,674 -0.02(-1.74%)
Dec 23, 2021 1.140 1.160 1.110 1.150 667,431 +0.01(+0.88%)
Dec 22, 2021 1.100 1.160 1.100 1.140 673,723 -0.01(-0.87%)
Dec 21, 2021 1.090 1.160 1.080 1.150 797,429 +0.08(+7.48%)
Dec 20, 2021 1.090 1.100 1.070 1.070 1,153,455 -0.04(-3.60%)
Dec 17, 2021 1.050 1.140 1.040 1.110 1,330,496 +0.05(+4.72%)
Dec 16, 2021 1.090 1.140 1.050 1.060 1,007,082 -0.01(-0.93%)
Dec 15, 2021 1.050 1.100 1.000 1.070 1,282,761 +0.01(+0.94%)
Dec 14, 2021 1.060 1.090 1.050 1.060 1,218,467 -0.04(-3.64%)
Dec 13, 2021 1.120 1.135 1.070 1.100 803,173 -0.02(-1.79%)
Dec 10, 2021 1.150 1.165 1.120 1.120 410,958 -0.03(-2.61%)
Dec 09, 2021 1.170 1.210 1.130 1.150 700,193 -0.04(-3.36%)
Dec 08, 2021 1.210 1.220 1.170 1.190 689,802 +0.00(+0.00%)
Dec 07, 2021 1.190 1.210 1.180 1.190 798,003 +0.05(+4.39%)
Dec 06, 2021 1.110 1.160 1.090 1.140 643,549 +0.03(+2.70%)
Dec 03, 2021 1.190 1.190 1.100 1.110 978,807 -0.08(-6.72%)
Dec 02, 2021 1.120 1.190 1.090 1.190 1,371,940 +0.08(+7.21%)
Dec 01, 2021 1.150 1.170 1.110 1.110 1,133,285 -0.02(-1.77%)
Nov 30, 2021 1.210 1.210 1.130 1.130 1,673,868 -0.07(-5.83%)
Nov 29, 2021 1.250 1.260 1.200 1.200 1,244,229 -0.04(-3.23%)
Nov 26, 2021 1.260 1.260 1.210 1.240 1,200,457 -0.03(-2.36%)
Nov 24, 2021 1.290 1.290 1.250 1.270 1,910,908 +0.01(+0.79%)
Nov 23, 2021 1.540 1.570 1.250 1.260 7,403,601 -0.37(-22.70%)
Nov 22, 2021 1.200 1.740 1.160 1.630 19,981,488 +0.45(+38.14%)
Nov 19, 2021 1.220 1.229 1.180 1.180 873,193 -0.06(-4.84%)
Nov 18, 2021 1.230 1.255 1.160 1.240 1,887,309 -0.01(-0.80%)
Nov 17, 2021 1.320 1.325 1.240 1.250 1,847,562 -0.06(-4.58%)
Nov 16, 2021 1.380 1.380 1.310 1.310 1,005,336 -0.03(-2.24%)
Nov 15, 2021 1.340 1.370 1.330 1.340 848,208 +0.00(+0.00%)
Nov 12, 2021 1.390 1.400 1.320 1.340 1,876,295 -0.05(-3.60%)
Nov 11, 2021 1.440 1.460 1.380 1.390 1,593,974 -0.10(-6.71%)
Nov 10, 2021 1.490 1.490 4,157,028 -0.18(-10.78%)
Nov 09, 2021 1.660 1.718 1.590 1.670 2,072,666 +0.00(+0.00%)
Nov 08, 2021 1.610 1.678 1.610 1.670 1,088,908 +0.06(+3.73%)
Nov 05, 2021 1.610 1.620 1.580 1.610 688,987 +0.01(+0.63%)
Nov 04, 2021 1.580 1.620 1.580 1.600 632,632 +0.04(+2.56%)
Nov 03, 2021 1.540 1.570 1.520 1.560 523,470 +0.03(+1.96%)
Nov 02, 2021 1.550 1.550 1.520 1.530 415,897 -0.01(-0.65%)
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.