Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2017 5.820 5.880 5.600 5.740 518,420 -0.15(-2.55%)
May 30, 2017 6.100 6.100 5.750 5.890 467,024 -0.11(-1.83%)
May 26, 2017 6.350 6.350 5.870 6.000 526,133 -0.27(-4.31%)
May 25, 2017 5.520 6.340 5.500 6.270 1,288,740 +0.83(+15.26%)
May 24, 2017 5.220 5.460 5.050 5.440 372,881 +0.17(+3.23%)
May 23, 2017 5.730 5.750 5.100 5.270 523,010 -0.40(-7.05%)
May 22, 2017 5.370 6.190 5.370 5.670 1,391,786 +0.35(+6.58%)
May 19, 2017 4.550 5.370 4.550 5.320 671,649 +0.74(+16.16%)
May 18, 2017 4.320 4.630 4.180 4.580 359,135 +0.29(+6.76%)
May 17, 2017 4.120 4.336 4.080 4.290 247,981 +0.06(+1.42%)
May 16, 2017 4.020 4.400 3.860 4.230 553,502 +0.18(+4.44%)
May 15, 2017 4.150 4.250 4.030 4.050 101,497 -0.22(-5.15%)
May 12, 2017 3.870 4.280 3.855 4.270 197,728 +0.27(+6.75%)
May 11, 2017 3.950 4.027 3.900 4.000 49,439 -0.08(-1.96%)
May 10, 2017 4.200 4.200 3.980 4.080 94,899 -0.16(-3.77%)
May 09, 2017 4.100 4.300 4.090 4.240 280,310 +0.16(+3.92%)
May 08, 2017 3.900 4.090 3.869 4.080 216,356 +0.08(+2.00%)
May 05, 2017 3.880 4.100 3.880 4.000 205,340 +0.06(+1.52%)
May 04, 2017 3.800 4.000 3.800 3.940 252,189 +0.08(+2.07%)
May 03, 2017 3.780 3.900 3.740 3.860 60,977 +0.10(+2.66%)
May 02, 2017 3.900 3.950 3.680 3.760 187,096 -0.10(-2.59%)
May 01, 2017 3.800 3.950 3.750 3.860 291,498 +0.15(+4.04%)
Apr 28, 2017 3.770 3.810 3.600 3.710 148,117 -0.03(-0.80%)
Apr 27, 2017 3.700 3.800 3.700 3.740 151,580 +0.00(+0.00%)
Apr 26, 2017 3.840 3.840 3.700 3.740 79,145 -0.07(-1.84%)
Apr 25, 2017 3.820 3.700 3.810 58,363 -0.01(-0.26%)
Apr 24, 2017 3.800 3.859 3.650 3.820 177,601 +0.08(+2.14%)
Apr 21, 2017 3.850 3.850 3.720 3.740 79,353 -0.10(-2.60%)
Apr 20, 2017 3.940 3.949 3.840 3.840 85,197 -0.03(-0.78%)
Apr 19, 2017 3.770 4.000 3.770 3.870 72,118 +0.05(+1.31%)
Apr 18, 2017 3.900 3.969 3.750 3.820 90,692 -0.12(-3.05%)
Apr 17, 2017 3.870 4.080 3.750 3.940 159,290 +0.06(+1.55%)
Apr 13, 2017 3.866 3.880 3.770 3.880 50,300 +0.05(+1.31%)
Apr 12, 2017 4.213 4.213 3.750 3.830 121,252 -0.14(-3.53%)
Apr 11, 2017 4.180 4.239 3.970 3.970 103,881 -0.16(-3.87%)
Apr 10, 2017 4.200 4.240 4.120 4.130 42,845 -0.08(-1.90%)
Apr 07, 2017 4.320 4.320 4.204 4.210 29,605 -0.11(-2.55%)
Apr 06, 2017 4.201 4.320 4.160 4.320 61,095 +0.13(+3.10%)
Apr 05, 2017 4.240 4.380 4.120 4.190 230,315 -0.12(-2.78%)
Apr 04, 2017 4.430 4.430 4.290 4.310 80,977 -0.12(-2.71%)
Apr 03, 2017 4.100 4.670 4.080 4.430 632,634 +0.30(+7.26%)
Mar 31, 2017 4.120 4.210 4.075 4.130 54,542 -0.02(-0.48%)
Mar 30, 2017 4.170 4.323 4.120 4.150 93,422 +0.01(+0.24%)
Mar 29, 2017 4.080 4.230 4.050 4.140 35,883 +0.02(+0.49%)
Mar 28, 2017 4.180 4.270 4.030 4.120 457,558 -0.10(-2.37%)
Mar 27, 2017 4.200 4.250 4.000 4.220 370,932 +0.02(+0.48%)
Mar 24, 2017 4.120 4.450 4.096 4.200 185,711 +0.13(+3.19%)
Mar 23, 2017 4.030 4.180 3.790 4.070 394,422 +0.06(+1.50%)
Mar 22, 2017 3.980 4.140 3.750 4.010 187,091 +0.03(+0.75%)
Mar 21, 2017 4.350 4.410 3.980 3.980 124,543 -0.41(-9.34%)
Mar 20, 2017 4.500 4.500 4.351 4.390 60,502 -0.10(-2.23%)
Mar 17, 2017 4.340 4.490 4.290 4.490 100,100 +0.20(+4.66%)
Mar 16, 2017 4.210 4.350 4.210 4.290 55,985 -0.03(-0.69%)
Mar 15, 2017 4.300 4.350 4.062 4.320 108,982 +0.12(+2.86%)
Mar 14, 2017 4.380 4.500 4.150 4.200 80,745 -0.14(-3.25%)
Mar 13, 2017 4.200 4.350 4.180 4.341 57,182 +0.09(+2.15%)
Mar 10, 2017 4.190 4.260 4.180 4.250 43,632 +0.06(+1.43%)
Mar 09, 2017 4.200 4.326 4.150 4.190 56,783 -0.01(-0.24%)
Mar 08, 2017 4.250 4.250 4.170 4.200 65,942 +0.03(+0.72%)
Mar 07, 2017 4.280 4.280 4.020 4.170 57,153 +0.01(+0.24%)
Mar 06, 2017 4.000 4.440 3.921 4.160 179,693 +0.23(+5.85%)
Mar 03, 2017 3.550 4.000 3.540 3.930 178,733 +0.39(+11.02%)
Mar 02, 2017 3.540 3.550 3.520 3.540 53,378 +0.03(+0.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.