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 (%)
Aug 31, 2018
1.480
1.480
1.480
0
-0.02(-1.33%)
Aug 30, 2018
1.500
1.540
1.470
1.500
387,485
-0.02(-1.32%)
Aug 29, 2018
1.420
1.590
1.420
1.520
1,259,354
+0.10(+7.04%)
Aug 28, 2018
1.500
1.580
1.380
1.420
1,411,514
-0.05(-3.40%)
Aug 27, 2018
1.380
1.540
1.330
1.470
1,324,337
+0.15(+11.36%)
Aug 24, 2018
1.360
1.390
1.310
1.320
430,900
-0.01(-0.75%)
Aug 23, 2018
1.380
1.380
1.300
1.330
685,230
+0.01(+0.76%)
Aug 22, 2018
1.330
1.430
1.300
1.320
2,881,974
-0.08(-5.71%)
Aug 21, 2018
1.530
1.620
1.500
1.400
357,357
-0.14(-9.09%)
Aug 20, 2018
1.700
1.710
1.410
1.540
943,694
-0.12(-7.23%)
Aug 17, 2018
1.880
1.880
1.650
1.660
578,300
-0.12(-6.74%)
Aug 16, 2018
1.860
1.880
1.760
1.780
307,542
-0.08(-4.30%)
Aug 15, 2018
1.900
1.938
1.780
1.860
246,027
-0.05(-2.62%)
Aug 14, 2018
1.750
1.990
1.750
1.910
785,295
+0.19(+11.05%)
Aug 13, 2018
1.890
2.000
1.710
1.720
933,247
-0.08(-4.44%)
Aug 10, 2018
1.880
1.880
1.710
1.800
268,900
-0.05(-2.70%)
Aug 09, 2018
1.820
1.880
1.781
1.850
129,188
+0.05(+2.78%)
Aug 08, 2018
1.770
1.849
1.760
1.800
129,608
+0.02(+1.12%)
Aug 07, 2018
1.750
1.830
1.750
1.780
297,004
-0.04(-2.20%)
Aug 06, 2018
1.910
1.920
1.790
1.820
199,522
-0.07(-3.70%)
Aug 03, 2018
1.970
2.010
1.860
1.890
373,500
-0.08(-4.06%)
Aug 02, 2018
2.000
2.030
1.900
1.970
438,910
-0.06(-2.96%)
Aug 01, 2018
1.990
2.130
1.980
2.030
335,449
+0.00(+0.00%)
Jul 31, 2018
2.090
2.130
1.990
2.030
223,037
-0.07(-3.33%)
Jul 30, 2018
2.160
2.224
2.080
2.100
128,093
-0.05(-2.33%)
Jul 27, 2018
2.240
2.240
2.100
2.150
156,600
-0.08(-3.37%)
Jul 26, 2018
2.200
2.261
2.140
2.225
159,404
+0.02(+0.68%)
Jul 25, 2018
2.160
2.288
2.100
2.210
189,458
+0.05(+2.31%)
Jul 24, 2018
2.300
2.120
2.160
203,496
-0.14(-6.09%)
Jul 23, 2018
2.350
2.409
2.200
2.300
361,833
+0.02(+0.88%)
Jul 20, 2018
1.970
2.410
1.970
2.280
962,265
+0.29(+14.57%)
Jul 19, 2018
2.030
2.074
1.970
1.990
179,087
-0.02(-1.00%)
Jul 18, 2018
1.960
2.010
1.920
2.010
149,877
+0.06(+3.08%)
Jul 17, 2018
1.930
2.010
1.910
1.950
147,379
+0.01(+0.52%)
Jul 16, 2018
1.950
2.010
1.870
1.940
199,383
-0.02(-1.02%)
Jul 13, 2018
1.940
1.980
1.890
1.960
202,949
+0.02(+1.03%)
Jul 12, 2018
2.000
2.040
1.900
1.940
127,446
-0.06(-3.00%)
Jul 11, 2018
1.980
2.050
1.980
2.000
110,144
+0.02(+1.01%)
Jul 10, 2018
2.180
2.180
1.970
1.980
226,875
-0.06(-2.94%)
Jul 09, 2018
2.060
2.100
1.940
2.040
277,631
+0.01(+0.49%)
Jul 06, 2018
2.060
2.290
2.001
2.030
383,645
-0.03(-1.46%)
Jul 05, 2018
1.810
2.090
1.810
2.060
556,570
+0.25(+13.81%)
Jul 03, 2018
1.810
1.810
1.810
0
+0.02(+1.12%)
Jul 02, 2018
1.870
1.890
1.770
1.790
138,478
-0.08(-4.28%)
Jun 29, 2018
1.830
1.900
1.800
1.870
212,286
+0.06(+3.31%)
Jun 28, 2018
1.810
1.830
1.721
1.810
344,863
+0.02(+1.12%)
Jun 27, 2018
1.930
1.930
1.760
1.790
564,946
-0.15(-7.73%)
Jun 26, 2018
2.030
2.078
1.920
1.940
294,492
-0.07(-3.48%)
Jun 25, 2018
2.200
2.200
2.000
2.010
295,288
-0.16(-7.37%)
Jun 22, 2018
2.110
2.170
2.020
2.170
320,161
+0.06(+2.84%)
Jun 21, 2018
2.520
2.527
2.070
2.110
1,054,882
-0.39(-15.60%)
Jun 20, 2018
2.150
2.580
2.100
2.500
1,146,239
+0.42(+20.19%)
Jun 19, 2018
2.020
2.110
1.890
2.080
486,465
+0.08(+4.00%)
Jun 18, 2018
1.840
2.100
1.840
2.000
483,311
+0.11(+5.82%)
Jun 15, 2018
1.890
1.720
1.890
408,884
+0.17(+9.88%)
Jun 14, 2018
1.710
1.740
1.560
1.720
460,217
+0.02(+1.18%)
Jun 13, 2018
1.710
1.720
1.700
1.700
123,823
-0.01(-0.58%)
Jun 12, 2018
1.720
1.733
1.700
1.710
163,197
+0.01(+0.59%)
Jun 11, 2018
1.710
1.740
1.700
1.700
198,192
-0.01(-0.58%)
Jun 08, 2018
1.740
1.740
1.710
1.710
124,353
-0.03(-1.72%)
Jun 07, 2018
1.740
1.750
1.720
1.740
161,157
+0.02(+1.16%)
Jun 06, 2018
1.720
1.780
1.710
1.720
192,607
+0.01(+0.58%)
Jun 05, 2018
1.730
1.745
1.700
1.710
135,112
-0.01(-0.58%)
Jun 04, 2018
1.740
1.770
1.700
1.720
234,396
-0.04(-2.27%)
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
.