NBEV

NewAge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NewAge Inc NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.65 00:00:04
Close Price Low Price High Price Open Price Previous Close
1.63 1.625 1.7089 1.64 1.65
more quote information »

NBEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.811.821.531.721,844,051-0.16-8.84%
1 Month2.112.341.531.911,807,889-0.46-21.8%
3 Months1.553.381.432.162,840,8610.106.45%
6 Months1.213.381.021.822,570,5090.4436.36%
1 Year3.203.590.9811.982,394,792-1.55-48.44%
3 Years3.619.990.9814.954,388,038-1.96-54.29%
5 Years4.009.990.9814.953,699,216-2.35-58.75%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.63 -0.02 -1.21% 1.64 1.7089 1.625 992,805
Sep 24 2020 1.65 0.05 3.12% 1.60 1.69 1.53 1,267,723
Sep 23 2020 1.60 -0.16 -9.09% 1.79 1.79 1.58 2,001,113
Sep 22 2020 1.76 0.01 0.57% 1.77 1.77 1.71 1,301,392
Sep 21 2020 1.75 -0.05 -2.78% 1.74 1.79 1.70 2,317,964
Sep 18 2020 1.80 0.00 0.0% 1.81 1.82 1.73 2,332,064
Sep 17 2020 1.80 0.00 0.0% 1.78 1.805 1.725 1,381,967
Sep 16 2020 1.80 0.01 0.56% 1.82 1.88 1.77 1,250,390
Sep 15 2020 1.79 -0.06 -3.24% 1.86 1.9178 1.79 896,747
Sep 14 2020 1.85 0.04 2.21% 1.82 1.87 1.75 1,083,454
Sep 11 2020 1.81 -0.03 -1.63% 1.84 1.86 1.75 1,672,851
Sep 10 2020 1.84 -0.01 -0.54% 1.85 1.9599 1.82 1,703,819
Sep 09 2020 1.85 0.03 1.65% 1.83 1.8801 1.81 1,389,098
Sep 08 2020 1.82 -0.09 -4.71% 1.90 1.99 1.805 1,013,822
Sep 04 2020 1.91 -0.07 -3.54% 2.01 2.03 1.75 2,246,811
Sep 03 2020 1.98 -0.12 -5.71% 2.09 2.15 1.96 2,503,064
Sep 02 2020 2.10 -0.03 -1.41% 2.12 2.20 2.08 1,624,502
Sep 01 2020 2.13 -0.05 -2.29% 2.15 2.23 2.12 1,766,911
Aug 31 2020 2.18 0.01 0.46% 2.15 2.34 2.10 6,417,375
Aug 28 2020 2.17 0.06 2.84% 2.11 2.17 2.10 1,089,962
Aug 27 2020 2.11 0.00 0.0% 2.11 2.16 2.07 1,392,085
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.