NBEV - New Age Beverages Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.95004.10003.91004.05004.05001,490,000
Jul 18, 20194.04004.09003.90003.93003.93001,728,800
Jul 17, 20194.08004.13003.90004.06004.06001,920,400
Jul 16, 20193.90004.10003.79004.06004.06002,637,400
Jul 15, 20194.10004.13003.88003.96003.96003,277,500
Jul 12, 20194.27004.28904.05004.11004.11003,833,200
Jul 11, 20194.18004.32004.09004.27004.27002,991,500
Jul 10, 20194.30004.37004.14004.21004.21002,413,000
Jul 09, 20194.30004.40004.23004.26004.26001,970,700
Jul 08, 20194.45004.50004.31004.34004.34001,866,000
Jul 05, 20194.47004.51004.38004.50004.50001,267,100
Jul 03, 20194.58004.60304.42004.47004.47001,391,300
Jul 02, 20194.74004.74004.54004.58004.58001,230,700
Jul 01, 20194.65004.79004.64004.75004.75002,521,900
Jun 28, 20194.49004.67004.39004.66004.660011,404,200
Jun 27, 20194.59004.70004.31004.47004.47005,400,200
Jun 26, 20194.40004.57004.38004.55004.55001,840,200
Jun 25, 20194.50004.58004.38004.38004.38001,547,700
Jun 24, 20194.65004.67704.45004.50004.50001,792,500
Jun 21, 20194.80004.84004.58004.60004.60002,427,800
Jun 20, 20194.88004.99004.76004.91004.91003,098,300
Jun 19, 20194.78004.83004.67004.80004.80001,604,700
Jun 18, 20194.70004.83004.62004.76004.76003,031,200
Jun 17, 20194.67004.74004.51004.59004.59002,330,600
Jun 14, 20194.75004.78004.59004.69004.69002,831,800
Jun 13, 20194.85004.89004.75004.79004.79001,642,200
Jun 12, 20194.80004.89004.62004.85004.85002,523,000
Jun 11, 20194.90004.92004.67504.79004.79003,764,900
Jun 10, 20194.64004.79004.49004.64004.64002,911,600
Jun 07, 20194.25004.65004.23004.52004.52003,394,200
Jun 06, 20194.50004.55004.26004.31004.31002,513,000
Jun 05, 20194.86004.91004.40004.48004.48004,019,000
Jun 04, 20194.81004.86004.75004.84004.84001,696,800
Jun 03, 20195.10005.14004.53004.76004.76006,328,300
May 31, 20195.18005.24005.06005.06005.06003,665,700
May 30, 20195.26005.32005.22005.31005.31001,945,700
May 29, 20195.32005.37005.21005.28005.28002,309,300
May 28, 20195.41005.46005.35005.41005.41002,245,600
May 24, 20195.50005.54505.33005.44005.44002,623,200
May 23, 20195.51005.55005.30005.40005.40003,021,000
May 22, 20195.37005.65005.32705.63005.63006,463,000
May 21, 20195.21005.42905.14005.37005.37004,108,000
May 20, 20195.18005.28005.12005.21005.21002,287,200
May 17, 20195.15005.20005.12005.19005.19001,869,000
May 16, 20195.18005.21005.08005.20005.20003,434,700
May 15, 20195.18005.21005.09505.17005.17002,342,600
May 14, 20195.14005.28005.12005.28005.28002,161,900
May 13, 20195.16005.20005.05005.15005.15002,536,800
May 10, 20195.13005.28005.07005.28005.28003,230,300
May 09, 20195.35005.41005.06005.24005.24006,571,700
May 08, 20195.22005.24005.10005.10005.10003,494,500
May 07, 20195.35005.37005.17005.25005.25003,234,400
May 06, 20195.05005.30005.05005.30005.30003,629,600
May 03, 20195.16005.18905.05005.12005.12002,258,000
May 02, 20195.20005.26005.05005.15005.15003,534,900
May 01, 20195.16005.32005.05005.15005.15004,973,000
Apr 30, 20195.40005.55005.36005.40005.40002,854,700
Apr 29, 20195.47005.63005.33505.47005.47003,227,300
Apr 26, 20195.55005.60005.31005.52005.52006,702,900
Apr 25, 20195.95006.13005.59005.81005.810016,383,000
Apr 24, 20195.20005.58005.16005.51005.51005,493,400
Apr 23, 20195.29005.30005.17005.20005.20001,957,800
Apr 22, 20195.21005.36005.20005.27005.27002,661,500
Apr 18, 20195.25005.45005.16005.27005.27003,584,000
Apr 17, 20195.20005.28005.02005.26005.26004,015,100
Apr 16, 20195.21005.39005.16005.20005.20004,482,900
Apr 15, 20195.41005.45005.13005.25005.25005,307,300
Apr 12, 20195.61005.74005.39005.48005.48006,001,500
Apr 11, 20195.85005.96005.55005.62005.62007,128,200
Apr 10, 20195.76006.03005.64005.86005.86009,792,900
Apr 09, 20196.20006.27005.75005.86005.860026,757,300
Apr 08, 20195.37006.69005.25006.63006.630066,231,000
Apr 05, 20194.86004.88004.72004.78504.78504,895,400
Apr 04, 20195.11005.16404.75004.96004.96007,130,800
Apr 03, 20195.23005.25005.02005.09005.09005,165,200
Apr 02, 20195.22005.29005.14005.24005.24003,012,700
Apr 01, 20195.27005.30005.13005.24005.24003,196,800
Mar 29, 20195.44005.56005.15005.26005.26006,855,200
Mar 28, 20195.10005.26505.05005.21005.21002,870,900
Mar 27, 20195.19005.31905.05005.14005.14003,580,400
Mar 26, 20195.50005.58005.14005.19005.19004,442,400
Mar 25, 20195.18005.42005.11005.25005.25004,070,200
Mar 22, 20195.24005.36005.07005.08005.08004,054,600
Mar 21, 20195.43005.51005.18005.35005.35003,329,600
Mar 20, 20195.55005.65005.41005.47005.47002,491,900
Mar 19, 20195.60005.80005.42005.60005.60005,501,200
Mar 18, 20195.15005.55005.15005.50005.50005,951,000
Mar 15, 20195.28005.42505.10005.15005.15003,905,800
Mar 14, 20195.39005.45005.16005.38005.38003,308,900
Mar 13, 20195.60005.68905.27005.46005.46004,881,600
Mar 12, 20195.32005.61005.17405.50005.50006,106,400
Mar 11, 20195.10005.46004.96005.34005.34004,482,800
Mar 08, 20194.97005.16004.95005.10005.10004,535,600
Mar 07, 20195.44005.45005.17005.20005.20004,074,200
Mar 06, 20195.58005.65005.32005.48005.48003,733,600
Mar 05, 20195.63005.73005.50005.59005.59003,260,700
Mar 04, 20195.83005.85005.40005.70005.70005,433,800
Mar 01, 20195.97005.99005.76005.89005.89004,110,000
Feb 28, 20195.65005.95505.51005.87005.87006,889,500
Feb 27, 20195.63005.65005.23005.59005.59009,668,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...