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 (%)
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%)
Jun 01, 2021
2.430
2.470
2.360
2.380
848,556
+0.01(+0.42%)
May 28, 2021
2.440
2.490
2.360
2.370
1,082,919
-0.04(-1.66%)
May 27, 2021
2.410
2.450
2.360
2.410
1,723,791
+0.05(+2.12%)
May 26, 2021
2.220
2.420
2.220
2.360
2,159,790
+0.14(+6.31%)
May 25, 2021
2.240
2.330
2.220
2.220
1,149,455
-0.02(-0.89%)
May 24, 2021
2.220
2.270
2.180
2.240
1,574,147
+0.03(+1.36%)
May 21, 2021
2.170
2.230
2.130
2.210
1,649,639
+0.08(+3.76%)
May 20, 2021
2.080
2.140
2.040
2.130
1,293,426
+0.04(+1.91%)
May 19, 2021
2.060
2.105
2.040
2.090
728,967
-0.01(-0.48%)
May 18, 2021
2.070
2.160
2.030
2.100
1,723,835
+0.03(+1.45%)
May 17, 2021
2.110
2.110
2.040
2.070
884,896
-0.01(-0.48%)
May 14, 2021
2.100
2.105
2.060
2.080
994,103
+0.02(+0.97%)
May 13, 2021
2.100
2.180
1.990
2.060
1,367,879
-0.03(-1.44%)
May 12, 2021
2.190
2.220
2.070
2.090
1,778,919
-0.14(-6.28%)
May 11, 2021
1.890
2.240
1.890
2.230
3,220,106
+0.26(+13.20%)
May 10, 2021
2.100
2.130
1.940
1.970
2,763,862
-0.16(-7.51%)
May 07, 2021
2.070
2.160
2.060
2.130
1,595,184
+0.06(+2.90%)
May 06, 2021
2.160
2.160
2.050
2.070
1,310,244
-0.08(-3.72%)
May 05, 2021
2.120
2.160
2.050
2.150
1,312,795
+0.05(+2.38%)
May 04, 2021
2.140
2.150
2.030
2.100
1,816,443
-0.04(-1.87%)
May 03, 2021
2.180
2.200
2.130
2.140
1,250,049
-0.05(-2.28%)
Apr 30, 2021
2.170
2.210
2.120
2.190
1,491,100
+0.02(+0.92%)
Apr 29, 2021
2.350
2.380
2.110
2.170
2,155,996
-0.14(-6.06%)
Apr 28, 2021
2.260
2.340
2.210
2.310
1,697,007
+0.07(+3.12%)
Apr 27, 2021
2.330
2.370
2.210
2.240
1,451,263
-0.08(-3.45%)
Apr 26, 2021
2.230
2.360
2.220
2.320
1,856,808
+0.09(+4.04%)
Apr 23, 2021
2.190
2.260
2.160
2.230
1,106,200
+0.07(+3.24%)
Apr 22, 2021
2.260
2.280
2.150
2.160
1,873,582
-0.10(-4.42%)
Apr 21, 2021
2.080
2.290
2.070
2.260
1,690,968
+0.18(+8.65%)
Apr 20, 2021
2.210
2.220
2.060
2.080
1,792,368
-0.12(-5.45%)
Apr 19, 2021
2.210
2.230
2.100
2.200
2,261,145
+0.01(+0.46%)
Apr 16, 2021
2.310
2.310
2.190
2.190
1,980,100
-0.12(-5.19%)
Apr 15, 2021
2.440
2.450
2.180
2.310
3,438,223
-0.09(-3.75%)
Apr 14, 2021
2.490
2.530
2.380
2.400
1,871,604
-0.11(-4.38%)
Apr 13, 2021
2.490
2.520
2.410
2.510
1,615,689
+0.03(+1.21%)
Apr 12, 2021
2.600
2.600
2.420
2.480
2,766,709
-0.11(-4.25%)
Apr 09, 2021
2.670
2.680
2.560
2.590
2,878,900
-0.11(-4.07%)
Apr 08, 2021
2.660
2.700
2.550
2.700
1,860,953
+0.03(+1.12%)
Apr 07, 2021
2.800
2.820
2.630
2.670
2,670,492
-0.12(-4.30%)
Apr 06, 2021
2.830
2.870
2.750
2.790
1,167,591
-0.03(-1.06%)
Apr 05, 2021
2.940
2.940
2.770
2.820
1,657,559
-0.10(-3.42%)
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
.