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 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%)
Jun 01, 2018
1.830
1.840
1.700
1.760
277,683
-0.03(-1.68%)
May 31, 2018
1.780
1.850
1.750
1.790
471,288
+0.00(+0.00%)
May 30, 2018
1.740
1.800
1.720
1.790
130,272
+0.07(+4.07%)
May 29, 2018
1.760
1.830
1.720
1.720
497,548
-0.05(-2.82%)
May 25, 2018
1.770
1.770
1.770
0
+0.04(+2.31%)
May 24, 2018
1.740
1.750
1.700
1.730
187,088
+0.00(+0.00%)
May 23, 2018
1.750
1.790
1.730
1.730
170,578
-0.03(-1.70%)
May 22, 2018
1.860
1.860
1.730
1.760
384,704
+0.04(+2.33%)
May 21, 2018
1.780
1.830
1.720
1.720
246,428
-0.05(-2.82%)
May 18, 2018
1.850
1.850
1.750
1.770
384,478
-0.06(-3.28%)
May 17, 2018
1.860
1.920
1.820
1.830
238,997
-0.02(-1.08%)
May 16, 2018
1.850
1.920
1.760
1.850
1,106,733
-0.10(-5.13%)
May 15, 2018
2.100
2.140
1.900
1.950
425,077
-0.14(-6.72%)
May 14, 2018
1.880
2.280
1.880
2.090
1,322,729
+0.23(+12.39%)
May 11, 2018
1.840
1.890
1.794
1.860
217,194
+0.02(+1.09%)
May 10, 2018
1.860
1.869
1.820
1.840
147,646
+0.00(+0.00%)
May 09, 2018
1.850
1.900
1.810
1.840
143,916
-0.02(-1.08%)
May 08, 2018
1.860
1.950
1.800
1.860
198,101
+0.01(+0.54%)
May 07, 2018
1.900
1.910
1.840
1.850
168,934
-0.03(-1.60%)
May 04, 2018
1.840
1.950
1.810
1.880
320,591
+0.03(+1.62%)
May 03, 2018
1.860
1.870
1.780
1.850
294,623
-0.01(-0.54%)
May 02, 2018
1.900
1.929
1.850
1.860
268,717
-0.05(-2.62%)
May 01, 2018
1.840
1.920
1.810
1.910
185,772
+0.07(+3.80%)
Apr 30, 2018
1.900
1.980
1.810
1.840
427,495
-0.04(-2.13%)
Apr 27, 2018
2.030
2.100
1.850
1.880
892,960
-0.11(-5.53%)
Apr 26, 2018
1.790
2.060
1.770
1.990
1,463,087
+0.26(+15.03%)
Apr 25, 2018
1.830
1.850
1.700
1.730
432,795
-0.06(-3.35%)
Apr 24, 2018
1.750
1.900
1.711
1.790
955,637
+0.08(+4.68%)
Apr 23, 2018
1.750
1.770
1.660
1.710
458,172
-0.02(-1.16%)
Apr 20, 2018
1.750
1.760
1.650
1.730
686,866
+0.00(+0.00%)
Apr 19, 2018
1.900
1.900
1.720
1.730
1,012,703
-0.18(-9.42%)
Apr 18, 2018
2.090
2.150
1.800
1.910
1,627,660
-0.02(-1.04%)
Apr 17, 2018
1.900
1.970
1.820
1.930
621,808
+0.05(+2.66%)
Apr 16, 2018
1.830
1.940
1.780
1.880
471,133
+0.07(+3.87%)
Apr 13, 2018
1.870
1.870
1.742
1.810
226,769
-0.04(-2.16%)
Apr 12, 2018
1.760
1.980
1.730
1.850
918,209
+0.10(+5.71%)
Apr 11, 2018
1.750
1.770
1.675
1.750
532,363
+0.01(+0.57%)
Apr 10, 2018
1.750
1.760
1.620
1.740
2,901,719
-0.34(-16.35%)
Apr 09, 2018
2.150
2.195
2.040
2.080
441,916
-0.04(-1.89%)
Apr 06, 2018
2.320
2.422
2.050
2.120
420,306
-0.22(-9.40%)
Apr 05, 2018
2.310
2.450
2.260
2.340
137,249
+0.03(+1.30%)
Apr 04, 2018
2.300
2.400
2.290
2.310
141,368
-0.01(-0.43%)
Apr 03, 2018
2.440
2.460
2.280
2.320
308,438
-0.13(-5.31%)
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
.