NBEV - New Age Beverages Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20201.55001.57001.48001.49001.49001,588,200
Jul 08, 20201.57001.57001.50001.53001.53001,423,000
Jul 07, 20201.53001.64001.47001.54001.54002,947,400
Jul 06, 20201.55001.55001.49001.53001.53001,678,200
Jul 02, 20201.58001.58001.47001.50001.50001,629,900
Jul 01, 20201.56001.58001.49001.53001.53001,827,500
Jun 30, 20201.48001.53001.45201.53001.53001,116,100
Jun 29, 20201.47001.53001.42001.47001.47001,512,000
Jun 26, 20201.56001.57001.45001.45001.45003,516,800
Jun 25, 20201.53001.59001.48001.55001.55001,161,400
Jun 24, 20201.60001.64001.49001.50001.50002,273,300
Jun 23, 20201.63001.67001.56001.62001.62002,420,000
Jun 22, 20201.66001.70001.57001.64001.64001,688,800
Jun 19, 20201.75001.80001.68001.70001.70002,367,300
Jun 18, 20201.72001.78001.63001.74001.74001,947,900
Jun 17, 20201.68001.76001.66001.72001.72001,651,300
Jun 16, 20201.77001.80001.66001.68001.68001,518,400
Jun 15, 20201.61001.75001.59001.69001.69001,340,100
Jun 12, 20201.69001.71001.57001.71001.71001,481,200
Jun 11, 20201.69001.71001.50001.56001.56002,971,800
Jun 10, 20201.83001.89001.71001.75001.75002,308,600
Jun 09, 20201.99002.00001.80001.80001.80003,125,000
Jun 08, 20201.74001.99001.71001.93001.93004,739,400
Jun 05, 20201.66001.74001.63001.71001.71002,142,800
Jun 04, 20201.66001.73001.55001.61001.61002,887,000
Jun 03, 20201.54001.74001.52001.62001.62004,061,500
Jun 02, 20201.50001.55001.48001.53001.53001,541,100
Jun 01, 20201.50001.54001.43001.49001.49002,191,800
May 29, 20201.47001.51001.41001.51001.51002,256,200
May 28, 20201.53001.60001.50001.51001.51002,376,200
May 27, 20201.65001.65001.46001.54001.54003,131,100
May 26, 20201.58001.65001.48001.63001.63003,549,900
May 22, 20201.50001.58001.43001.55001.55002,665,200
May 21, 20201.48001.55001.41001.53001.53002,293,700
May 20, 20201.40001.60001.38001.48001.48004,590,500
May 19, 20201.38001.44001.32501.36001.36001,987,400
May 18, 20201.35001.40001.30001.34001.34002,373,900
May 15, 20201.30001.33001.25001.28001.28001,577,800
May 14, 20201.27001.30001.23001.29001.29001,010,200
May 13, 20201.40001.40001.25001.29001.29001,917,200
May 12, 20201.48001.49001.39001.39501.39501,970,500
May 11, 20201.53001.56001.45001.48001.48002,795,700
May 08, 20201.45001.67001.44001.62001.62004,123,800
May 07, 20201.39001.50001.39001.44001.44001,272,900
May 06, 20201.37001.40001.35001.39001.3900964,600
May 05, 20201.41001.44001.35001.37001.37001,199,100
May 04, 20201.29001.40001.25001.39001.39001,466,400
May 01, 20201.39001.42001.28001.29001.29001,974,800
Apr 30, 20201.48001.50001.40001.41001.41002,417,500
Apr 29, 20201.49001.53001.39001.51001.51002,424,800
Apr 28, 20201.53001.54001.48001.49001.49001,996,800
Apr 27, 20201.53001.56001.48001.53001.53002,212,500
Apr 24, 20201.55001.57001.47001.53001.53002,092,100
Apr 23, 20201.52001.62001.51001.55001.55002,069,800
Apr 22, 20201.60001.60001.50001.54001.54003,892,600
Apr 21, 20201.59001.59001.47001.49001.49002,838,800
Apr 20, 20201.52001.66001.50001.61001.61004,637,300
Apr 17, 20201.56001.62001.48001.60001.60002,624,800
Apr 16, 20201.61001.62001.47001.49001.49001,807,400
Apr 15, 20201.68001.69001.52001.65001.65002,082,900
Apr 14, 20201.50001.88001.42001.63001.63008,317,500
Apr 13, 20201.20001.30001.17001.30001.30001,687,800
Apr 09, 20201.22001.32001.10001.17001.17002,670,200
Apr 08, 20201.13001.22001.12001.21001.21002,322,100
Apr 07, 20201.21001.24101.11001.12001.12001,656,600
Apr 06, 20201.10001.18001.10001.17001.17001,975,300
Apr 03, 20201.15001.15001.02001.04501.04501,730,800
Apr 02, 20201.18001.20001.10001.11001.11001,151,200
Apr 01, 20201.30001.31001.17001.18001.18001,270,500
Mar 31, 20201.33001.40001.30001.39001.39001,247,600
Mar 30, 20201.40001.41001.30001.35001.35001,525,500
Mar 27, 20201.44001.74001.31001.39001.39005,937,600
Mar 26, 20201.39001.60001.30001.46001.46004,355,000
Mar 25, 20201.21001.49001.15001.29001.29002,883,100
Mar 24, 20201.08001.24001.07001.24001.24002,357,400
Mar 23, 20201.13001.19001.02001.05001.05001,630,000
Mar 20, 20201.16001.24001.10001.13001.13001,688,100
Mar 19, 20201.00001.13000.98101.12001.12001,938,500
Mar 18, 20201.13001.14001.00001.09001.09001,995,200
Mar 17, 20201.06001.20001.00001.19001.19003,271,600
Mar 16, 20201.21001.23801.00001.10001.10002,990,000
Mar 13, 20201.56001.59001.23001.46001.46002,813,900
Mar 12, 20201.51001.55001.41001.44001.44002,869,300
Mar 11, 20201.73001.79001.64001.72001.72001,959,200
Mar 10, 20201.76001.85001.69001.83001.83002,017,500
Mar 09, 20201.80001.84001.66001.67001.67002,272,600
Mar 06, 20201.94002.03001.90001.99001.99001,580,900
Mar 05, 20202.04002.11001.96001.99001.99001,462,100
Mar 04, 20201.96002.16001.92002.06002.06002,867,400
Mar 03, 20202.04002.10501.84001.94001.94002,651,000
Mar 02, 20202.05002.09001.88002.05002.05002,658,600
Feb 28, 20201.84002.04001.81002.02002.02002,665,100
Feb 27, 20202.11002.14001.80001.86001.86004,346,100
Feb 26, 20202.54002.62002.22002.23002.23003,549,400
Feb 25, 20202.50002.58502.45002.50002.50002,173,600
Feb 24, 20202.60002.60002.40002.43002.43003,301,900
Feb 21, 20202.54002.84002.45002.68002.68005,535,800
Feb 20, 20202.22002.66002.14002.55002.55008,414,100
Feb 19, 20202.14002.26002.08002.22002.22002,629,200
Feb 18, 20202.21002.29002.05002.07002.07002,135,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...