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
)
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:
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 (%)
Apr 28, 2017
3.770
3.810
3.600
3.710
148,117
-0.03(-0.80%)
Apr 27, 2017
3.700
3.800
3.700
3.740
151,580
+0.00(+0.00%)
Apr 26, 2017
3.840
3.840
3.700
3.740
79,145
-0.07(-1.84%)
Apr 25, 2017
3.820
3.700
3.810
58,363
-0.01(-0.26%)
Apr 24, 2017
3.800
3.859
3.650
3.820
177,601
+0.08(+2.14%)
Apr 21, 2017
3.850
3.850
3.720
3.740
79,353
-0.10(-2.60%)
Apr 20, 2017
3.940
3.949
3.840
3.840
85,197
-0.03(-0.78%)
Apr 19, 2017
3.770
4.000
3.770
3.870
72,118
+0.05(+1.31%)
Apr 18, 2017
3.900
3.969
3.750
3.820
90,692
-0.12(-3.05%)
Apr 17, 2017
3.870
4.080
3.750
3.940
159,290
+0.06(+1.55%)
Apr 13, 2017
3.866
3.880
3.770
3.880
50,300
+0.05(+1.31%)
Apr 12, 2017
4.213
4.213
3.750
3.830
121,252
-0.14(-3.53%)
Apr 11, 2017
4.180
4.239
3.970
3.970
103,881
-0.16(-3.87%)
Apr 10, 2017
4.200
4.240
4.120
4.130
42,845
-0.08(-1.90%)
Apr 07, 2017
4.320
4.320
4.204
4.210
29,605
-0.11(-2.55%)
Apr 06, 2017
4.201
4.320
4.160
4.320
61,095
+0.13(+3.10%)
Apr 05, 2017
4.240
4.380
4.120
4.190
230,315
-0.12(-2.78%)
Apr 04, 2017
4.430
4.430
4.290
4.310
80,977
-0.12(-2.71%)
Apr 03, 2017
4.100
4.670
4.080
4.430
632,634
+0.30(+7.26%)
Mar 31, 2017
4.120
4.210
4.075
4.130
54,542
-0.02(-0.48%)
Mar 30, 2017
4.170
4.323
4.120
4.150
93,422
+0.01(+0.24%)
Mar 29, 2017
4.080
4.230
4.050
4.140
35,883
+0.02(+0.49%)
Mar 28, 2017
4.180
4.270
4.030
4.120
457,558
-0.10(-2.37%)
Mar 27, 2017
4.200
4.250
4.000
4.220
370,932
+0.02(+0.48%)
Mar 24, 2017
4.120
4.450
4.096
4.200
185,711
+0.13(+3.19%)
Mar 23, 2017
4.030
4.180
3.790
4.070
394,422
+0.06(+1.50%)
Mar 22, 2017
3.980
4.140
3.750
4.010
187,091
+0.03(+0.75%)
Mar 21, 2017
4.350
4.410
3.980
3.980
124,543
-0.41(-9.34%)
Mar 20, 2017
4.500
4.500
4.351
4.390
60,502
-0.10(-2.23%)
Mar 17, 2017
4.340
4.490
4.290
4.490
100,100
+0.20(+4.66%)
Mar 16, 2017
4.210
4.350
4.210
4.290
55,985
-0.03(-0.69%)
Mar 15, 2017
4.300
4.350
4.062
4.320
108,982
+0.12(+2.86%)
Mar 14, 2017
4.380
4.500
4.150
4.200
80,745
-0.14(-3.25%)
Mar 13, 2017
4.200
4.350
4.180
4.341
57,182
+0.09(+2.15%)
Mar 10, 2017
4.190
4.260
4.180
4.250
43,632
+0.06(+1.43%)
Mar 09, 2017
4.200
4.326
4.150
4.190
56,783
-0.01(-0.24%)
Mar 08, 2017
4.250
4.250
4.170
4.200
65,942
+0.03(+0.72%)
Mar 07, 2017
4.280
4.280
4.020
4.170
57,153
+0.01(+0.24%)
Mar 06, 2017
4.000
4.440
3.921
4.160
179,693
+0.23(+5.85%)
Mar 03, 2017
3.550
4.000
3.540
3.930
178,733
+0.39(+11.02%)
Mar 02, 2017
3.540
3.550
3.520
3.540
53,378
+0.03(+0.85%)
Mar 01, 2017
3.560
3.600
3.500
3.510
127,784
+0.00(+0.00%)
Feb 28, 2017
3.610
3.690
3.497
3.510
133,552
-0.06(-1.68%)
Feb 27, 2017
3.800
3.900
3.550
3.570
203,751
-0.33(-8.46%)
Feb 24, 2017
3.950
3.990
3.783
3.900
72,481
-0.04(-1.02%)
Feb 23, 2017
4.138
4.138
3.800
3.940
81,560
-0.11(-2.72%)
Feb 22, 2017
4.050
4.080
3.950
4.050
89,009
+0.04(+1.00%)
Feb 21, 2017
4.210
4.210
4.010
4.010
136,869
-0.08(-1.96%)
Feb 17, 2017
4.090
4.090
4.090
0
+0.15(+3.81%)
Feb 16, 2017
4.150
4.150
3.900
3.940
114,674
-0.06(-1.50%)
Feb 15, 2017
4.190
4.190
3.900
4.000
343,020
+0.12(+3.09%)
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
.