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 (%)
May 31, 2022
0.3836
0.3899
0.3331
0.3600
1,134,056
-0.02(-5.21%)
May 27, 2022
0.3800
0.3949
0.3660
0.3798
713,989
+0.01(+3.77%)
May 26, 2022
0.3700
0.3710
0.3601
0.3660
661,977
+0.02(+4.42%)
May 25, 2022
0.3304
0.3700
0.3300
0.3505
574,452
+0.01(+3.09%)
May 24, 2022
0.3570
0.3600
0.3215
0.3400
694,040
-0.01(-3.93%)
May 23, 2022
0.3793
0.3847
0.3500
0.3539
1,457,541
-0.02(-6.05%)
May 20, 2022
0.3744
0.3845
0.3600
0.3767
1,133,372
+0.01(+3.66%)
May 19, 2022
0.3551
0.3907
0.3510
0.3634
1,586,334
+0.00(+1.20%)
May 18, 2022
0.3910
0.4252
0.3590
0.3591
1,212,625
-0.06(-14.50%)
May 17, 2022
0.4000
0.4200
0.3650
0.4200
2,800,518
-0.00(-1.06%)
May 16, 2022
0.2900
0.4593
0.2845
0.4245
23,653,804
+0.17(+65.82%)
May 13, 2022
0.3000
0.3313
0.2560
0.2560
4,141,350
-0.04(-12.78%)
May 12, 2022
0.2700
0.3064
0.2600
0.2935
939,249
+0.02(+7.35%)
May 11, 2022
0.3100
0.3187
0.2729
0.2734
1,273,053
-0.04(-13.78%)
May 10, 2022
0.3500
0.3699
0.3038
0.3171
1,606,417
-0.03(-9.30%)
May 09, 2022
0.3800
0.3800
0.3415
0.3496
688,079
-0.03(-7.59%)
May 06, 2022
0.3862
0.3948
0.3641
0.3783
823,135
-0.01(-2.05%)
May 05, 2022
0.4100
0.4169
0.3800
0.3862
507,328
-0.03(-8.14%)
May 04, 2022
0.3978
0.4204
0.3850
0.4204
751,419
+0.02(+6.08%)
May 03, 2022
0.3900
0.4100
0.3900
0.3963
619,327
-0.01(-2.34%)
May 02, 2022
0.4118
0.4198
0.3901
0.4058
550,923
+0.01(+2.47%)
Apr 29, 2022
0.4000
0.4198
0.3895
0.3960
739,840
-0.00(-1.07%)
Apr 28, 2022
0.4000
0.4198
0.3786
0.4003
1,038,702
+0.00(+0.91%)
Apr 27, 2022
0.4201
0.4298
0.3951
0.3967
1,040,064
-0.01(-1.61%)
Apr 26, 2022
0.4400
0.4505
0.4026
0.4032
505,047
-0.05(-11.71%)
Apr 25, 2022
0.4218
0.4646
0.4200
0.4567
829,978
+0.03(+7.08%)
Apr 22, 2022
0.4200
0.4522
0.4200
0.4265
619,951
+0.00(+0.19%)
Apr 21, 2022
0.4300
0.4400
0.4217
0.4257
628,071
-0.01(-1.60%)
Apr 20, 2022
0.4600
0.4586
0.4300
0.4326
753,655
-0.01(-2.39%)
Apr 19, 2022
0.4400
0.4600
0.4405
0.4432
723,542
+0.00(+0.23%)
Apr 18, 2022
0.4500
0.4711
0.4410
0.4422
1,016,007
-0.03(-6.75%)
Apr 14, 2022
0.4941
0.4999
0.4700
0.4742
479,661
-0.02(-3.85%)
Apr 13, 2022
0.4900
0.4962
0.4800
0.4932
357,802
+0.01(+1.36%)
Apr 12, 2022
0.5200
0.5200
0.4762
0.4866
661,209
-0.02(-3.20%)
Apr 11, 2022
0.4700
0.5100
0.4600
0.5027
788,499
+0.03(+6.96%)
Apr 08, 2022
0.5100
0.5199
0.4700
0.4700
1,191,836
-0.02(-4.67%)
Apr 07, 2022
0.5300
0.5300
0.4909
0.4930
944,944
-0.01(-2.78%)
Apr 06, 2022
0.5110
0.5140
0.4910
0.5071
1,019,860
+0.01(+1.02%)
Apr 05, 2022
0.5355
0.5400
0.5000
0.5020
1,342,675
-0.03(-5.19%)
Apr 04, 2022
0.5600
0.5700
0.5295
0.5295
1,226,205
-0.02(-3.90%)
Apr 01, 2022
0.5500
0.5974
0.5500
0.5510
1,709,393
-0.03(-5.16%)
Mar 31, 2022
0.5900
0.6075
0.5602
0.5810
1,230,775
-0.01(-1.11%)
Mar 30, 2022
0.6200
0.6405
0.5850
0.5875
1,043,141
-0.04(-5.80%)
Mar 29, 2022
0.6400
0.6429
0.6200
0.6237
956,755
+0.00(+0.00%)
Mar 28, 2022
0.6300
0.6500
0.6100
0.6237
760,564
-0.01(-1.30%)
Mar 25, 2022
0.6400
0.6500
0.6005
0.6319
1,302,995
+0.01(+1.38%)
Mar 24, 2022
0.6200
0.6300
0.5900
0.6233
1,368,484
+0.03(+4.55%)
Mar 23, 2022
0.6071
0.6330
0.5750
0.5962
1,398,849
+0.03(+5.78%)
Mar 22, 2022
0.5600
0.5800
0.5523
0.5636
1,189,447
+0.01(+0.93%)
Mar 21, 2022
0.6000
0.5999
0.5500
0.5584
886,248
-0.01(-2.38%)
Mar 18, 2022
0.5400
0.6022
0.5360
0.5720
1,806,053
+0.04(+6.80%)
Mar 17, 2022
0.5300
0.5410
0.5100
0.5356
1,214,173
+0.01(+2.84%)
Mar 16, 2022
0.5600
0.5934
0.5200
0.5208
2,321,443
-0.04(-7.00%)
Mar 15, 2022
0.5550
0.5800
0.5521
0.5600
495,883
-0.00(-0.69%)
Mar 14, 2022
0.5721
0.5924
0.5552
0.5639
730,909
-0.01(-2.07%)
Mar 11, 2022
0.6103
0.6167
0.5701
0.5758
887,889
-0.04(-6.62%)
Mar 10, 2022
0.6275
0.6300
0.6000
0.6166
548,679
-0.03(-4.22%)
Mar 09, 2022
0.6000
0.6499
0.5915
0.6438
637,796
+0.05(+9.27%)
Mar 08, 2022
0.5769
0.6250
0.5610
0.5892
698,569
+0.02(+3.37%)
Mar 07, 2022
0.6100
0.6350
0.5700
0.5700
808,498
-0.04(-6.88%)
Mar 04, 2022
0.6580
0.6600
0.6110
0.6121
681,136
-0.05(-7.26%)
Mar 03, 2022
0.7000
0.7100
0.6500
0.6600
701,795
-0.02(-3.61%)
Mar 02, 2022
0.6600
0.6900
0.6604
0.6847
415,520
+0.02(+3.74%)
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
.