NBEV - New Age Beverages Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20195.215.435.145.375.374,092,921
May 20, 20195.185.285.125.215.212,287,153
May 17, 20195.155.205.125.195.191,869,002
May 16, 20195.185.215.085.205.203,434,712
May 15, 20195.185.215.095.175.172,342,641
May 14, 20195.145.285.125.285.282,161,906
May 13, 20195.165.205.055.155.152,536,846
May 10, 20195.135.285.075.285.283,230,338
May 09, 20195.355.415.065.245.246,571,738
May 08, 20195.225.245.105.105.103,494,532
May 07, 20195.355.375.175.255.253,234,449
May 06, 20195.055.305.055.305.303,607,240
May 03, 20195.165.195.055.125.122,258,030
May 02, 20195.205.265.055.155.153,534,947
May 01, 20195.165.325.055.155.154,975,042
Apr 30, 20195.405.555.365.405.402,854,653
Apr 29, 20195.475.635.335.475.473,227,328
Apr 26, 20195.555.605.315.525.526,702,856
Apr 25, 20195.956.135.595.815.8116,383,017
Apr 24, 20195.205.585.165.515.515,493,399
Apr 23, 20195.295.305.175.205.201,958,083
Apr 22, 20195.215.365.205.275.272,661,462
Apr 18, 20195.255.455.165.275.273,583,980
Apr 17, 20195.205.285.025.265.264,015,067
Apr 16, 20195.215.395.165.205.204,482,866
Apr 15, 20195.415.455.135.255.255,307,308
Apr 12, 20195.615.745.395.485.486,001,548
Apr 11, 20195.855.965.555.625.627,128,179
Apr 10, 20195.766.035.645.865.869,792,854
Apr 09, 20196.206.275.755.865.8626,757,315
Apr 08, 20195.376.695.256.636.6366,231,020
Apr 05, 20194.864.884.724.784.784,895,374
Apr 04, 20195.115.164.754.964.967,130,790
Apr 03, 20195.235.255.025.095.095,169,757
Apr 02, 20195.225.295.145.245.243,012,742
Apr 01, 20195.275.305.135.245.243,196,845
Mar 29, 20195.445.565.155.265.266,855,208
Mar 28, 20195.105.265.055.215.212,927,325
Mar 27, 20195.195.325.055.145.143,580,399
Mar 26, 20195.505.585.145.195.194,442,364
Mar 25, 20195.185.425.115.255.254,070,183
Mar 22, 20195.245.365.075.085.084,054,580
Mar 21, 20195.435.515.185.355.353,329,592
Mar 20, 20195.555.655.415.475.472,491,930
Mar 19, 20195.605.805.425.605.605,501,240
Mar 18, 20195.155.555.155.505.505,950,992
Mar 15, 20195.285.435.105.155.153,905,785
Mar 14, 20195.395.455.165.385.383,308,859
Mar 13, 20195.605.695.275.465.464,881,551
Mar 12, 20195.325.615.175.505.506,106,375
Mar 11, 20195.105.464.965.345.344,482,795
Mar 08, 20194.975.164.955.105.104,535,616
Mar 07, 20195.445.455.175.205.204,074,154
Mar 06, 20195.585.655.325.485.483,733,594
Mar 05, 20195.635.735.505.595.593,260,706
Mar 04, 20195.835.855.405.705.705,433,779
Mar 01, 20195.975.995.765.895.894,109,999
Feb 28, 20195.655.955.515.875.876,889,482
Feb 27, 20195.635.655.235.595.599,668,467
Feb 26, 20195.735.875.595.655.657,322,970
Feb 25, 20196.066.095.815.895.895,418,400
Feb 22, 20196.276.305.706.146.145,960,801
Feb 21, 20196.326.426.236.316.313,067,264
Feb 20, 20196.306.476.266.376.373,305,583
Feb 19, 20196.476.596.206.356.355,032,005
Feb 15, 20196.656.726.416.526.524,325,000
Feb 14, 20196.506.736.456.606.604,196,161
Feb 13, 20196.256.626.246.626.627,426,973
Feb 12, 20196.096.586.056.396.398,699,669
Feb 11, 20196.336.476.096.226.225,835,983
Feb 08, 20196.416.486.056.366.369,054,266
Feb 07, 20196.556.916.356.546.5410,025,015
Feb 06, 20197.087.146.646.796.7913,791,931
Feb 05, 20197.397.467.057.347.3410,504,677
Feb 04, 20197.157.797.157.267.2621,146,915
Feb 01, 20197.117.377.017.157.1510,948,528
Jan 31, 20197.127.337.047.117.118,734,924
Jan 30, 20196.897.456.727.047.0418,616,457
Jan 29, 20197.027.186.666.876.8710,829,751
Jan 28, 20196.577.276.507.107.1015,589,738
Jan 25, 20196.566.756.366.616.618,983,366
Jan 24, 20196.456.706.326.516.517,660,363
Jan 23, 20196.066.606.036.436.4310,356,419
Jan 22, 20196.416.495.956.026.029,382,448
Jan 18, 20196.756.876.406.436.439,936,374
Jan 17, 20196.526.886.326.646.6411,863,084
Jan 16, 20196.867.146.516.646.6422,659,926
Jan 15, 20197.507.626.907.097.0931,784,769
Jan 14, 20196.417.386.357.017.0128,757,867
Jan 11, 20196.136.416.106.186.1810,424,013
Jan 10, 20196.126.455.606.046.0413,678,866
Jan 09, 20195.506.165.456.106.1013,966,745
Jan 08, 20195.555.605.385.515.515,451,172
Jan 07, 20195.595.705.365.475.476,782,132
Jan 04, 20195.385.655.315.425.428,401,813
Jan 03, 20195.235.855.085.405.4013,526,460
Jan 02, 20195.075.394.995.295.296,122,390
Dec 31, 20185.255.335.025.205.204,790,360
Dec 28, 20185.235.355.025.235.235,896,956
Dec 27, 20185.245.364.925.245.246,915,927
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...