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 29, 2019 5.440 5.560 5.150 5.260 6,855,200 +0.05(+0.96%)
Mar 28, 2019 5.100 5.260 5.050 5.210 2,916,679 +0.07(+1.36%)
Mar 27, 2019 5.190 5.320 5.050 5.140 3,572,173 -0.05(-0.96%)
Mar 26, 2019 5.500 5.580 5.140 5.190 4,432,115 -0.06(-1.14%)
Mar 25, 2019 5.180 5.420 5.110 5.250 4,070,185 +0.17(+3.35%)
Mar 22, 2019 5.240 5.360 5.070 5.080 4,054,500 -0.27(-5.05%)
Mar 21, 2019 5.430 5.510 5.180 5.350 3,325,119 -0.12(-2.19%)
Mar 20, 2019 5.550 5.650 5.410 5.470 2,488,520 -0.13(-2.32%)
Mar 19, 2019 5.600 5.800 5.420 5.600 5,499,683 +0.10(+1.82%)
Mar 18, 2019 5.150 5.550 5.150 5.500 5,945,473 +0.35(+6.80%)
Mar 15, 2019 5.280 5.425 5.100 5.150 3,905,700 -0.23(-4.28%)
Mar 14, 2019 5.390 5.450 5.160 5.380 3,307,359 -0.08(-1.47%)
Mar 13, 2019 5.600 5.690 5.270 5.460 4,881,468 -0.04(-0.73%)
Mar 12, 2019 5.320 5.610 5.170 5.500 6,073,418 +0.16(+3.00%)
Mar 11, 2019 5.100 5.460 4.960 5.340 4,482,228 +0.24(+4.71%)
Mar 08, 2019 4.970 5.160 4.950 5.100 4,535,600 -0.10(-1.92%)
Mar 07, 2019 5.440 5.450 5.170 5.200 4,057,636 -0.28(-5.11%)
Mar 06, 2019 5.580 5.650 5.320 5.480 3,730,507 -0.11(-1.97%)
Mar 05, 2019 5.630 5.730 5.500 5.590 3,257,080 -0.11(-1.93%)
Mar 04, 2019 5.830 5.850 5.400 5.700 5,432,930 -0.19(-3.23%)
Mar 01, 2019 5.970 5.990 5.760 5.890 4,109,900 +0.02(+0.34%)
Feb 28, 2019 5.650 5.955 5.510 5.870 6,880,203 +0.28(+5.01%)
Feb 27, 2019 5.630 5.650 5.230 5.590 9,661,824 -0.06(-1.06%)
Feb 26, 2019 5.730 5.870 5.590 5.650 7,303,868 -0.24(-4.07%)
Feb 25, 2019 6.060 6.090 5.810 5.890 5,399,383 -0.25(-4.07%)
Feb 22, 2019 6.270 6.300 5.700 6.140 5,960,800 -0.17(-2.69%)
Feb 21, 2019 6.320 6.420 6.230 6.310 3,064,280 -0.06(-0.94%)
Feb 20, 2019 6.300 6.470 6.260 6.370 3,284,175 +0.02(+0.31%)
Feb 19, 2019 6.470 6.590 6.200 6.350 5,030,143 -0.17(-2.61%)
Feb 15, 2019 6.650 6.720 6.410 6.520 4,325,000 -0.08(-1.21%)
Feb 14, 2019 6.500 6.730 6.450 6.600 4,176,950 -0.02(-0.30%)
Feb 13, 2019 6.250 6.620 6.240 6.620 7,405,862 +0.23(+3.60%)
Feb 12, 2019 6.090 6.580 6.050 6.390 8,694,266 +0.17(+2.73%)
Feb 11, 2019 6.330 6.470 6.090 6.220 5,822,284 -0.14(-2.20%)
Feb 08, 2019 6.410 6.480 6.050 6.360 9,054,200 -0.18(-2.75%)
Feb 07, 2019 6.550 6.910 6.350 6.540 10,005,493 -0.25(-3.68%)
Feb 06, 2019 7.080 7.140 6.640 6.790 13,655,248 -0.55(-7.49%)
Feb 05, 2019 7.390 7.460 7.050 7.340 10,494,064 +0.08(+1.10%)
Feb 04, 2019 7.150 7.790 7.150 7.260 21,101,532 +0.11(+1.54%)
Feb 01, 2019 7.110 7.370 7.010 7.150 10,948,500 +0.04(+0.56%)
Jan 31, 2019 7.120 7.330 7.040 7.110 8,718,144 +0.07(+0.99%)
Jan 30, 2019 6.890 7.450 6.720 7.040 18,584,024 +0.16(+2.33%)
Jan 29, 2019 7.020 7.180 6.660 6.880 10,825,717 -0.22(-3.10%)
Jan 28, 2019 6.570 7.270 6.500 7.100 15,558,570 +0.49(+7.41%)
Jan 25, 2019 6.560 6.750 6.360 6.610 8,983,300 +0.10(+1.54%)
Jan 24, 2019 6.450 6.700 6.320 6.510 7,658,713 +0.08(+1.24%)
Jan 23, 2019 6.060 6.600 6.030 6.430 10,331,276 +0.41(+6.81%)
Jan 22, 2019 6.410 6.490 5.950 6.020 9,354,137 -0.41(-6.38%)
Jan 18, 2019 6.750 6.870 6.400 6.430 9,936,300 -0.21(-3.16%)
Jan 17, 2019 6.520 6.880 6.320 6.640 11,847,775 +0.00(+0.00%)
Jan 16, 2019 6.860 7.140 6.510 6.640 22,625,492 -0.45(-6.35%)
Jan 15, 2019 7.500 7.620 6.900 7.090 31,749,660 +0.08(+1.14%)
Jan 14, 2019 6.410 7.380 6.350 7.010 28,671,640 +0.83(+13.43%)
Jan 11, 2019 6.130 6.415 6.100 6.180 10,424,000 +0.14(+2.32%)
Jan 10, 2019 6.120 6.450 5.600 6.040 13,662,984 -0.06(-0.98%)
Jan 09, 2019 5.500 6.160 5.450 6.100 13,920,567 +0.59(+10.71%)
Jan 08, 2019 5.550 5.600 5.380 5.510 5,436,020 +0.04(+0.73%)
Jan 07, 2019 5.590 5.700 5.360 5.470 6,757,452 +0.05(+0.92%)
Jan 04, 2019 5.380 5.650 5.310 5.420 8,401,800 +0.02(+0.37%)
Jan 03, 2019 5.230 5.850 5.080 5.400 13,505,475 +0.11(+2.08%)
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.