Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Beverages Corp (NQ: NBEV )

0.0935 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.960 1.990 1.900 1.910 742,727 -0.03(-1.55%)
Jul 29, 2021 1.990 2.000 1.930 1.940 565,810 -0.05(-2.51%)
Jul 28, 2021 1.922 2.005 1.900 1.990 833,469 +0.11(+5.85%)
Jul 27, 2021 1.970 1.970 1.870 1.880 842,702 -0.07(-3.59%)
Jul 26, 2021 1.900 2.000 1.890 1.950 705,287 +0.04(+2.09%)
Jul 23, 2021 1.960 1.960 1.895 1.910 532,546 -0.05(-2.55%)
Jul 22, 2021 2.050 2.050 1.940 1.960 507,614 -0.07(-3.45%)
Jul 21, 2021 2.040 2.045 1.980 2.030 715,098 +0.02(+1.00%)
Jul 20, 2021 1.900 2.055 1.880 2.010 1,155,027 +0.14(+7.49%)
Jul 19, 2021 1.970 1.990 1.870 1.870 1,306,763 -0.11(-5.56%)
Jul 16, 2021 2.020 2.020 1.960 1.980 603,375 -0.01(-0.50%)
Jul 15, 2021 2.010 2.050 1.960 1.990 764,139 -0.02(-1.00%)
Jul 14, 2021 2.080 2.090 2.000 2.010 797,760 -0.05(-2.43%)
Jul 13, 2021 2.080 2.130 2.040 2.060 862,439 -0.01(-0.48%)
Jul 12, 2021 2.140 2.151 2.060 2.070 928,276 -0.08(-3.72%)
Jul 09, 2021 2.160 2.160 2.090 2.150 660,557 +0.04(+1.90%)
Jul 08, 2021 2.100 2.178 2.100 2.110 568,067 -0.04(-2.09%)
Jul 07, 2021 2.260 2.277 2.140 2.155 1,049,824 -0.12(-5.07%)
Jul 06, 2021 2.260 2.310 2.210 2.270 1,011,389 +0.03(+1.34%)
Jul 02, 2021 2.240 2.245 2.140 2.240 1,180,190 +0.00(+0.00%)
Jul 01, 2021 2.250 2.260 2.200 2.240 484,939 +0.01(+0.45%)
Jun 30, 2021 2.250 2.270 2.220 2.230 623,889 -0.01(-0.45%)
Jun 29, 2021 2.300 2.310 2.230 2.240 660,405 -0.05(-2.18%)
Jun 28, 2021 2.290 2.350 2.260 2.290 771,709 +0.00(+0.00%)
Jun 25, 2021 2.370 2.410 2.280 2.290 5,419,350 -0.07(-2.97%)
Jun 24, 2021 2.430 2.450 2.345 2.360 969,926 -0.05(-2.07%)
Jun 23, 2021 2.340 2.430 2.340 2.410 740,893 +0.07(+2.99%)
Jun 22, 2021 2.410 2.440 2.320 2.340 795,060 -0.08(-3.31%)
Jun 21, 2021 2.350 2.430 2.310 2.420 963,846 +0.08(+3.42%)
Jun 18, 2021 2.430 2.490 2.340 2.340 1,635,494 -0.13(-5.26%)
Jun 17, 2021 2.420 2.500 2.420 2.470 896,011 +0.03(+1.23%)
Jun 16, 2021 2.460 2.550 2.410 2.440 929,841 -0.05(-2.01%)
Jun 15, 2021 2.470 2.530 2.440 2.490 929,716 +0.02(+0.81%)
Jun 14, 2021 2.540 2.570 2.470 2.470 887,901 -0.06(-2.37%)
Jun 11, 2021 2.500 2.550 2.445 2.530 807,510 +0.06(+2.43%)
Jun 10, 2021 2.490 2.515 2.400 2.470 804,786 -0.02(-0.80%)
Jun 09, 2021 2.550 2.560 2.480 2.490 852,143 -0.03(-1.19%)
Jun 08, 2021 2.500 2.540 2.460 2.520 829,269 +0.01(+0.40%)
Jun 07, 2021 2.520 2.580 2.480 2.510 1,099,842 +0.02(+0.80%)
Jun 04, 2021 2.400 2.520 2.400 2.490 806,958 +0.09(+3.75%)
Jun 03, 2021 2.530 2.530 2.395 2.400 1,186,051 -0.09(-3.61%)
Jun 02, 2021 2.420 2.500 2.370 2.490 1,073,431 +0.11(+4.62%)
Jun 01, 2021 2.430 2.470 2.360 2.380 848,556 +0.01(+0.42%)
May 28, 2021 2.440 2.490 2.360 2.370 1,082,919 -0.04(-1.66%)
May 27, 2021 2.410 2.450 2.360 2.410 1,723,791 +0.05(+2.12%)
May 26, 2021 2.220 2.420 2.220 2.360 2,159,790 +0.14(+6.31%)
May 25, 2021 2.240 2.330 2.220 2.220 1,149,455 -0.02(-0.89%)
May 24, 2021 2.220 2.270 2.180 2.240 1,574,147 +0.03(+1.36%)
May 21, 2021 2.170 2.230 2.130 2.210 1,649,639 +0.08(+3.76%)
May 20, 2021 2.080 2.140 2.040 2.130 1,293,426 +0.04(+1.91%)
May 19, 2021 2.060 2.105 2.040 2.090 728,967 -0.01(-0.48%)
May 18, 2021 2.070 2.160 2.030 2.100 1,723,835 +0.03(+1.45%)
May 17, 2021 2.110 2.110 2.040 2.070 884,896 -0.01(-0.48%)
May 14, 2021 2.100 2.105 2.060 2.080 994,103 +0.02(+0.97%)
May 13, 2021 2.100 2.180 1.990 2.060 1,367,879 -0.03(-1.44%)
May 12, 2021 2.190 2.220 2.070 2.090 1,778,919 -0.14(-6.28%)
May 11, 2021 1.890 2.240 1.890 2.230 3,220,106 +0.26(+13.20%)
May 10, 2021 2.100 2.130 1.940 1.970 2,763,862 -0.16(-7.51%)
May 07, 2021 2.070 2.160 2.060 2.130 1,595,184 +0.06(+2.90%)
May 06, 2021 2.160 2.160 2.050 2.070 1,310,244 -0.08(-3.72%)
May 05, 2021 2.120 2.160 2.050 2.150 1,312,795 +0.05(+2.38%)
May 04, 2021 2.140 2.150 2.030 2.100 1,816,443 -0.04(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.