New Age Beverages Corp (NQ: NBEV )

2.480 USD -0.110 (-4.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.900 2.980 2.860 2.920 1,332,700 +0.06(+2.10%)
Mar 31, 2021 2.890 2.990 2.850 2.860 1,805,232 -0.04(-1.38%)
Mar 30, 2021 2.910 2.920 2.790 2.900 1,685,716 -0.02(-0.68%)
Mar 29, 2021 2.970 3.040 2.900 2.920 1,304,683 -0.08(-2.67%)
Mar 26, 2021 3.000 3.030 2.900 3.000 1,321,900 +0.01(+0.33%)
Mar 25, 2021 2.770 3.040 2.740 2.990 2,285,536 +0.16(+5.65%)
Mar 24, 2021 3.040 3.100 2.820 2.830 2,015,772 -0.20(-6.60%)
Mar 23, 2021 3.130 3.330 2.980 3.030 2,319,250 -0.09(-2.88%)
Mar 22, 2021 3.120 3.220 3.080 3.120 1,617,975 -0.03(-0.95%)
Mar 19, 2021 3.050 3.159 2.960 3.150 3,332,000 +0.11(+3.62%)
Mar 18, 2021 3.110 3.170 3.030 3.040 1,378,773 -0.11(-3.49%)
Mar 17, 2021 2.890 3.170 2.810 3.150 2,383,259 +0.19(+6.42%)
Mar 16, 2021 3.220 3.270 2.900 2.960 3,534,124 -0.02(-0.67%)
Mar 15, 2021 3.050 3.060 2.920 2.980 1,705,552 -0.06(-1.97%)
Mar 12, 2021 2.940 3.060 2.850 3.040 2,174,100 +0.08(+2.70%)
Mar 11, 2021 2.920 2.960 2.810 2.960 1,677,992 +0.17(+6.09%)
Mar 10, 2021 2.891 2.970 2.701 2.790 1,859,630 -0.05(-1.76%)
Mar 09, 2021 2.710 2.860 2.700 2.840 1,609,719 +0.21(+7.98%)
Mar 08, 2021 2.650 2.700 2.570 2.630 1,261,958 +0.00(+0.00%)
Mar 05, 2021 2.700 2.710 2.350 2.630 3,158,500 -0.04(-1.50%)
Mar 04, 2021 2.800 2.920 2.550 2.670 3,299,204 -0.14(-4.98%)
Mar 03, 2021 2.870 2.950 2.790 2.810 1,579,358 -0.10(-3.44%)
Mar 02, 2021 2.920 3.070 2.910 2.910 2,359,793 +0.02(+0.69%)
Mar 01, 2021 2.780 2.910 2.730 2.890 2,371,487 +0.26(+9.89%)
Feb 26, 2021 2.680 2.810 2.620 2.630 2,714,900 -0.07(-2.59%)
Feb 25, 2021 2.840 2.900 2.650 2.700 2,560,699 -0.14(-4.93%)
Feb 24, 2021 2.820 2.870 2.720 2.840 2,385,033 +0.14(+5.19%)
Feb 23, 2021 2.810 2.850 2.550 2.700 3,358,638 -0.20(-6.90%)
Feb 22, 2021 3.130 3.150 2.870 2.900 3,477,090 -0.25(-7.94%)
Feb 19, 2021 3.160 3.230 3.114 3.150 2,471,100 +0.09(+2.94%)
Feb 18, 2021 3.310 3.350 3.050 3.060 4,830,855 -0.33(-9.73%)
Feb 17, 2021 3.460 3.510 3.310 3.390 2,781,419 -0.13(-3.69%)
Feb 16, 2021 4.020 4.020 3.440 3.520 6,008,702 -0.37(-9.51%)
Feb 12, 2021 3.820 4.030 3.720 3.890 2,257,900 -0.02(-0.51%)
Feb 11, 2021 4.240 4.310 3.790 3.910 4,266,433 -0.46(-10.53%)
Feb 10, 2021 4.420 4.550 3.960 4.370 8,862,181 +0.19(+4.55%)
Feb 09, 2021 3.940 4.220 3.700 4.180 6,156,818 +0.15(+3.72%)
Feb 08, 2021 3.690 4.070 3.550 4.030 6,645,272 +0.47(+13.20%)
Feb 05, 2021 3.470 3.780 3.370 3.560 7,783,100 +0.25(+7.55%)
Feb 04, 2021 3.210 3.370 3.160 3.310 2,253,256 +0.11(+3.44%)
Feb 03, 2021 3.070 3.290 3.060 3.200 3,090,600 +0.15(+4.92%)
Feb 02, 2021 2.990 3.090 2.970 3.050 1,589,300 +0.00(+0.00%)
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.