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 (%)
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%)
Aug 02, 2021 1.910 2.005 1.910 1.990 861,004 +0.08(+4.19%)
Jul 30, 2021 1.960 1.990 1.900 1.910 742,727 -0.03(-1.55%)
Jul 29, 2021 1.990 2.000 1.930 1.940 565,810 -0.05(-2.51%)
Jul 28, 2021 1.922 2.005 1.900 1.990 833,469 +0.11(+5.85%)
Jul 27, 2021 1.970 1.970 1.870 1.880 842,702 -0.07(-3.59%)
Jul 26, 2021 1.900 2.000 1.890 1.950 705,287 +0.04(+2.09%)
Jul 23, 2021 1.960 1.960 1.895 1.910 532,546 -0.05(-2.55%)
Jul 22, 2021 2.050 2.050 1.940 1.960 507,614 -0.07(-3.45%)
Jul 21, 2021 2.040 2.045 1.980 2.030 715,098 +0.02(+1.00%)
Jul 20, 2021 1.900 2.055 1.880 2.010 1,155,027 +0.14(+7.49%)
Jul 19, 2021 1.970 1.990 1.870 1.870 1,306,763 -0.11(-5.56%)
Jul 16, 2021 2.020 2.020 1.960 1.980 603,375 -0.01(-0.50%)
Jul 15, 2021 2.010 2.050 1.960 1.990 764,139 -0.02(-1.00%)
Jul 14, 2021 2.080 2.090 2.000 2.010 797,760 -0.05(-2.43%)
Jul 13, 2021 2.080 2.130 2.040 2.060 862,439 -0.01(-0.48%)
Jul 12, 2021 2.140 2.151 2.060 2.070 928,276 -0.08(-3.72%)
Jul 09, 2021 2.160 2.160 2.090 2.150 660,557 +0.04(+1.90%)
Jul 08, 2021 2.100 2.178 2.100 2.110 568,067 -0.04(-2.09%)
Jul 07, 2021 2.260 2.277 2.140 2.155 1,049,824 -0.12(-5.07%)
Jul 06, 2021 2.260 2.310 2.210 2.270 1,011,389 +0.03(+1.34%)
Jul 02, 2021 2.240 2.245 2.140 2.240 1,180,190 +0.00(+0.00%)
Jul 01, 2021 2.250 2.260 2.200 2.240 484,939 +0.01(+0.45%)
Jun 30, 2021 2.250 2.270 2.220 2.230 623,889 -0.01(-0.45%)
Jun 29, 2021 2.300 2.310 2.230 2.240 660,405 -0.05(-2.18%)
Jun 28, 2021 2.290 2.350 2.260 2.290 771,709 +0.00(+0.00%)
Jun 25, 2021 2.370 2.410 2.280 2.290 5,419,350 -0.07(-2.97%)
Jun 24, 2021 2.430 2.450 2.345 2.360 969,926 -0.05(-2.07%)
Jun 23, 2021 2.340 2.430 2.340 2.410 740,893 +0.07(+2.99%)
Jun 22, 2021 2.410 2.440 2.320 2.340 795,060 -0.08(-3.31%)
Jun 21, 2021 2.350 2.430 2.310 2.420 963,846 +0.08(+3.42%)
Jun 18, 2021 2.430 2.490 2.340 2.340 1,635,494 -0.13(-5.26%)
Jun 17, 2021 2.420 2.500 2.420 2.470 896,011 +0.03(+1.23%)
Jun 16, 2021 2.460 2.550 2.410 2.440 929,841 -0.05(-2.01%)
Jun 15, 2021 2.470 2.530 2.440 2.490 929,716 +0.02(+0.81%)
Jun 14, 2021 2.540 2.570 2.470 2.470 887,901 -0.06(-2.37%)
Jun 11, 2021 2.500 2.550 2.445 2.530 807,510 +0.06(+2.43%)
Jun 10, 2021 2.490 2.515 2.400 2.470 804,786 -0.02(-0.80%)
Jun 09, 2021 2.550 2.560 2.480 2.490 852,143 -0.03(-1.19%)
Jun 08, 2021 2.500 2.540 2.460 2.520 829,269 +0.01(+0.40%)
Jun 07, 2021 2.520 2.580 2.480 2.510 1,099,842 +0.02(+0.80%)
Jun 04, 2021 2.400 2.520 2.400 2.490 806,958 +0.09(+3.75%)
Jun 03, 2021 2.530 2.530 2.395 2.400 1,186,051 -0.09(-3.61%)
Jun 02, 2021 2.420 2.500 2.370 2.490 1,073,431 +0.11(+4.62%)
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.