NBEV - New Age Beverages Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192.00002.01001.97002.00002.0000800,437
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
Jul 24, 20193.50003.72003.35003.70003.70003,373,500
Jul 23, 20193.75003.79003.49003.54003.54003,321,200
Jul 22, 20193.92003.97003.66003.69003.69004,388,900
Jul 19, 20193.95004.10003.91004.05004.05001,491,000
Jul 18, 20194.04004.09003.90003.93003.93001,721,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...