Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Age Beverages Corp
(NQ:
NBEV
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.