NBEV - New Age Beverages Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20201.96001.99001.90001.97001.97002,018,800
Jan. 16, 20202.04002.05001.92001.94001.94003,083,600
Jan. 15, 20201.90002.05001.80001.98001.98006,317,200
Jan. 14, 20201.87001.88001.73001.86001.86004,343,800
Jan. 13, 20201.74002.35001.68001.89001.890012,823,400
Jan. 10, 20201.71001.73001.67001.70001.70001,201,500
Jan. 09, 20201.69001.73001.66001.70001.70001,389,400
Jan. 08, 20201.72001.72001.66001.66001.66001,454,100
Jan. 07, 20201.76001.78001.69001.70001.70001,519,500
Jan. 06, 20201.77001.79001.71501.74001.74001,618,100
Jan. 03, 20201.79001.81001.77001.78001.78001,108,600
Jan. 02, 20201.83001.84001.79001.79001.79001,571,000
Dec. 31, 20191.79001.93901.76001.82001.82003,328,700
Dec. 30, 20191.83001.85001.78001.82001.82002,422,900
Dec. 27, 20191.87001.87001.83001.84001.84001,589,800
Dec. 26, 20191.89001.92001.83001.85001.85001,810,700
Dec. 24, 20191.90001.92501.83001.89001.8900835,000
Dec. 23, 20191.95001.95901.88001.92001.92001,924,600
Dec. 20, 20192.07002.08001.92001.95001.95002,855,900
Dec. 19, 20191.99002.16001.93002.05002.05006,369,600
Dec. 18, 20191.82001.92001.82001.87001.87001,647,400
Dec. 17, 20191.86001.88101.82001.83001.8300869,400
Dec. 16, 20191.87001.96001.85001.86001.86001,214,800
Dec. 13, 20191.98001.98001.90001.90001.90001,025,500
Dec. 12, 20191.87001.94001.84001.92001.92001,032,600
Dec. 11, 20191.83001.91001.80001.86001.86001,338,200
Dec. 10, 20191.96001.97001.81001.83001.83002,092,300
Dec. 09, 20191.98002.02501.96001.96001.96001,193,800
Dec. 06, 20192.00002.01001.97002.00002.0000859,700
Dec. 05, 20191.98002.02001.96001.96001.96001,066,900
Dec. 04, 20192.02002.05001.96001.96001.96001,432,600
Dec. 03, 20191.97002.06001.96002.05002.05001,735,100
Dec. 02, 20192.13002.13802.00002.01002.01001,712,000
Nov. 29, 20192.16002.17002.10502.16002.1600475,600
Nov. 27, 20192.14002.20002.09002.16002.16001,155,300
Nov. 26, 20192.17002.22002.10002.11002.11001,741,800
Nov. 25, 20192.24002.28002.21002.21002.2100873,500
Nov. 22, 20192.35002.37002.22002.25002.25001,667,300
Nov. 21, 20192.32002.42002.30002.37002.37002,904,500
Nov. 20, 20192.45002.45002.28002.29002.29002,070,300
Nov. 19, 20192.27002.39002.23002.38002.38001,328,000
Nov. 18, 20192.21002.30002.13002.26002.26001,605,700
Nov. 15, 20192.20002.31002.18002.26002.26001,528,800
Nov. 14, 20192.27002.46802.10002.21002.21003,439,600
Nov. 13, 20192.44002.53002.37002.49002.49002,251,200
Nov. 12, 20192.50002.55002.40002.46002.46001,993,900
Nov. 11, 20192.62002.65002.46002.54002.54002,168,500
Nov. 08, 20192.61002.66002.60002.62002.62001,184,000
Nov. 07, 20192.68002.70502.61002.62002.62001,204,000
Nov. 06, 20192.65002.74002.64002.65002.65001,043,900
Nov. 05, 20192.65002.72002.63002.63002.63001,094,200
Nov. 04, 20192.68002.72002.63002.63002.63001,019,300
Nov. 01, 20192.70002.77002.67002.68002.68001,166,000
Oct. 31, 20192.67002.71002.64002.69002.6900737,200
Oct. 30, 20192.70002.70002.63002.69002.6900840,500
Oct. 29, 20192.65002.70002.61002.70002.7000935,400
Oct. 28, 20192.69002.72002.65002.66002.6600830,000
Oct. 25, 20192.66002.75002.63002.69002.69001,118,000
Oct. 24, 20192.70002.71502.61002.67002.67001,129,800
Oct. 23, 20192.70002.72002.61002.69002.69001,642,900
Oct. 22, 20192.72002.76002.69002.71002.7100888,700
Oct. 21, 20192.71002.75002.68002.73002.73001,039,900
Oct. 18, 20192.80002.87302.68002.71002.71001,965,600
Oct. 17, 20193.02003.05802.78002.82002.82004,617,600
Oct. 16, 20192.74003.59002.70003.07003.070019,873,300
Oct. 15, 20192.70002.81002.69002.74002.74001,378,300
Oct. 14, 20192.66002.74002.58002.71002.71001,084,400
Oct. 11, 20192.71002.77702.65002.66502.66501,422,000
Oct. 10, 20192.84002.86002.65002.69002.69001,595,100
Oct. 09, 20192.84002.90002.80002.86002.8600931,900
Oct. 08, 20192.76002.89002.72002.85002.85001,220,200
Oct. 07, 20192.82002.85002.75502.80002.8000868,600
Oct. 04, 20192.89002.92002.80002.86002.8600865,600
Oct. 03, 20192.71002.93002.69302.87502.87501,546,500
Oct. 02, 20192.72002.80002.57002.71002.71002,112,500
Oct. 01, 20192.81002.82002.72002.73002.73001,132,800
Sep. 30, 20192.84002.88002.75002.76002.76001,700,000
Sep. 27, 20193.00003.05802.80002.81002.81002,523,600
Sep. 26, 20193.11003.15002.98003.00003.00001,046,700
Sep. 25, 20193.20003.26002.95003.10503.10503,521,300
Sep. 24, 20193.07003.39003.00003.28003.280012,030,400
Sep. 23, 20192.90002.93502.73002.78502.78501,983,900
Sep. 20, 20193.00003.06002.88002.88002.88002,172,700
Sep. 19, 20193.08003.13002.99503.00003.00001,330,700
Sep. 18, 20193.14003.22003.05003.08003.08001,049,900
Sep. 17, 20193.21003.25003.14003.14003.14001,089,700
Sep. 16, 20193.19003.27803.17003.19003.1900876,100
Sep. 13, 20193.20003.29503.18003.22003.22001,052,500
Sep. 12, 20193.36003.45503.15003.17003.17002,105,000
Sep. 11, 20193.23003.37003.21003.36003.36001,995,000
Sep. 10, 20193.10003.26003.08003.19003.19001,551,900
Sep. 09, 20193.12003.18003.02003.10003.10001,136,500
Sep. 06, 20193.13003.30003.08003.12003.12001,644,400
Sep. 05, 20193.15003.17003.06503.10003.10001,217,900
Sep. 04, 20193.10003.15003.02003.07003.07001,004,500
Sep. 03, 20192.98003.10002.87003.08003.08001,555,900
Aug. 30, 20193.12003.13602.98003.04003.0400971,100
Aug. 29, 20193.19003.21003.05003.10003.1000765,300
Aug. 28, 20193.00003.18002.82003.15003.15002,310,800
Aug. 27, 20193.30003.33002.97003.01003.01003,181,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...