NBEV - New Age Beverages Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20191.98001.98001.92001.95001.9500434,389
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
Aug. 26, 20193.37003.39003.26003.32003.32001,004,000
Aug. 23, 20193.41003.48003.33003.37003.37001,287,600
Aug. 22, 20193.54003.57003.44003.45003.45001,353,700
Aug. 21, 20193.50003.58003.46003.54003.54001,000,100
Aug. 20, 20193.49003.53003.41003.50003.5000853,800
Aug. 19, 20193.49003.52003.35003.49003.49001,390,900
Aug. 16, 20193.30003.47003.27003.46003.46001,605,600
Aug. 15, 20193.38003.42003.20003.26003.26002,319,300
Aug. 14, 20193.56003.57003.38003.42003.42002,092,200
Aug. 13, 20193.50003.69003.48003.67003.67001,861,000
Aug. 12, 20193.59003.69003.41003.54003.54002,674,500
Aug. 09, 20193.45003.65003.37003.60003.60002,786,200
Aug. 08, 20193.81003.85003.40003.41003.41005,496,100
Aug. 07, 20193.43003.59003.32003.57003.57002,336,200
Aug. 06, 20193.53003.59003.45003.47003.47002,357,100
Aug. 05, 20193.66003.70003.41003.54003.54002,700,300
Aug. 02, 20193.62003.83503.57003.75003.75003,161,300
Aug. 01, 20193.75003.83003.50003.56003.56001,636,000
Jul. 31, 20193.91003.98003.71003.74003.74002,057,000
Jul. 30, 20193.70003.95003.65603.90003.90002,230,500
Jul. 29, 20193.71003.73003.56003.70003.70001,340,100
Jul. 26, 20193.66003.76503.58503.72003.72001,228,400
Jul. 25, 20193.67003.73003.52003.70003.70001,724,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...