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 (%)
Dec 31, 2018 5.250 5.330 5.020 5.200 4,790,300 -0.03(-0.57%)
Dec 28, 2018 5.230 5.350 5.020 5.230 5,896,900 -0.01(-0.19%)
Dec 27, 2018 5.240 5.360 4.920 5.240 6,883,450 -0.04(-0.76%)
Dec 26, 2018 5.100 5.310 4.900 5.280 9,485,169 +0.56(+11.86%)
Dec 24, 2018 4.870 5.350 4.710 4.720 9,459,400 -0.72(-13.24%)
Dec 21, 2018 6.460 6.480 5.200 5.440 21,477,300 -1.16(-17.58%)
Dec 20, 2018 6.190 6.850 6.090 6.600 17,483,632 +0.53(+8.73%)
Dec 19, 2018 6.350 6.590 6.020 6.070 10,841,068 -0.29(-4.56%)
Dec 18, 2018 6.800 6.900 6.170 6.360 17,934,858 -0.29(-4.36%)
Dec 17, 2018 5.950 6.750 5.940 6.650 26,553,408 +0.71(+11.95%)
Dec 14, 2018 5.650 6.000 5.360 5.940 13,922,400 +0.05(+0.85%)
Dec 13, 2018 6.500 6.730 5.800 5.890 32,349,472 -0.12(-2.00%)
Dec 12, 2018 5.610 6.280 5.460 6.010 32,846,378 +0.57(+10.48%)
Dec 11, 2018 5.140 5.880 5.010 5.440 26,701,860 +0.40(+7.94%)
Dec 10, 2018 4.710 5.090 4.700 5.040 10,603,316 +0.35(+7.46%)
Dec 07, 2018 4.900 5.060 4.580 4.690 9,698,200 -0.09(-1.88%)
Dec 06, 2018 4.260 4.850 4.150 4.780 8,124,812 +0.20(+4.37%)
Dec 04, 2018 4.940 5.010 4.500 4.580 12,627,700 -0.47(-9.31%)
Dec 03, 2018 5.310 5.350 4.720 5.050 25,404,456 +0.42(+9.07%)
Nov 30, 2018 4.390 4.750 4.260 4.630 12,409,400 +0.21(+4.75%)
Nov 29, 2018 4.310 4.820 4.070 4.420 20,134,162 -0.01(-0.23%)
Nov 28, 2018 3.690 4.650 3.610 4.430 19,439,756 +0.81(+22.38%)
Nov 27, 2018 3.730 3.770 3.350 3.620 5,962,929 -0.12(-3.21%)
Nov 26, 2018 4.080 4.150 3.690 3.740 7,686,155 -0.20(-5.08%)
Nov 23, 2018 3.780 4.250 3.750 3.940 7,621,300 +0.13(+3.41%)
Nov 21, 2018 3.810 3.810 3.810 0 -0.01(-0.26%)
Nov 20, 2018 3.760 3.980 3.680 3.820 10,629,471 -0.27(-6.60%)
Nov 19, 2018 4.370 4.470 3.930 4.090 13,432,034 -0.20(-4.66%)
Nov 16, 2018 3.820 4.500 3.650 4.290 27,824,400 +0.43(+11.14%)
Nov 15, 2018 3.600 4.110 3.300 3.860 27,486,780 +0.73(+23.32%)
Nov 14, 2018 3.130 3.390 3.030 3.130 4,739,518 -0.13(-3.99%)
Nov 13, 2018 3.340 3.430 3.030 3.260 6,295,201 -0.18(-5.23%)
Nov 12, 2018 3.710 3.750 3.350 3.440 4,994,357 -0.16(-4.44%)
Nov 09, 2018 3.650 3.840 3.450 3.600 18,495,200 -1.09(-23.24%)
Nov 08, 2018 4.990 5.090 4.530 4.690 10,119,348 -0.39(-7.68%)
Nov 07, 2018 4.450 5.400 4.280 5.080 17,166,916 +0.85(+20.09%)
Nov 06, 2018 4.380 4.640 4.150 4.230 7,805,199 -0.16(-3.64%)
Nov 05, 2018 4.150 4.580 3.930 4.390 6,260,379 +0.16(+3.78%)
Nov 02, 2018 4.200 4.375 4.150 4.230 2,619,100 -0.07(-1.63%)
Nov 01, 2018 4.480 4.600 4.110 4.300 6,896,682 -0.23(-5.08%)
Oct 31, 2018 3.900 4.640 3.850 4.530 9,707,851 +0.64(+16.45%)
Oct 30, 2018 3.610 4.040 3.560 3.890 4,289,813 +0.17(+4.57%)
Oct 29, 2018 4.170 4.370 3.610 3.720 6,253,946 -0.48(-11.43%)
Oct 26, 2018 4.200 4.580 4.070 4.200 4,554,200 -0.22(-4.98%)
Oct 25, 2018 4.330 4.790 4.330 4.420 4,760,892 -0.08(-1.78%)
Oct 24, 2018 5.150 5.250 4.400 4.500 8,081,963 -0.66(-12.79%)
Oct 23, 2018 4.050 5.480 3.930 5.160 13,788,228 +0.27(+5.52%)
Oct 22, 2018 5.730 5.740 4.560 4.890 11,000,941 -0.95(-16.27%)
Oct 19, 2018 6.580 6.650 5.770 5.840 9,326,000 -0.72(-10.98%)
Oct 18, 2018 6.410 6.900 6.220 6.560 6,553,042 +0.18(+2.82%)
Oct 17, 2018 6.500 6.950 6.200 6.380 9,128,660 -0.61(-8.73%)
Oct 16, 2018 7.750 7.750 6.800 6.990 17,307,242 -0.40(-5.41%)
Oct 15, 2018 6.230 7.480 6.110 7.390 25,131,470 +1.20(+19.39%)
Oct 12, 2018 6.170 6.490 6.020 6.190 11,184,200 +0.25(+4.21%)
Oct 11, 2018 5.530 5.970 5.480 5.940 9,409,502 -0.08(-1.33%)
Oct 10, 2018 6.600 6.650 5.800 6.020 19,726,470 +0.29(+5.06%)
Oct 09, 2018 6.850 6.880 5.660 5.730 24,475,604 -1.66(-22.46%)
Oct 08, 2018 7.860 8.060 6.860 7.390 25,267,840 -1.08(-12.75%)
Oct 05, 2018 9.000 9.300 8.150 8.470 42,739,900 -0.08(-0.94%)
Oct 04, 2018 8.660 9.480 7.360 8.550 67,005,180 +0.44(+5.43%)
Oct 03, 2018 7.010 8.500 6.500 8.110 48,143,696 +0.81(+11.10%)
Oct 02, 2018 7.860 8.650 6.600 7.300 74,546,728 -1.65(-18.44%)
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.