1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. NewAge Inc (NBEV)
  7. Historical

NBEV

NewAge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NewAge Inc NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.36% 1.24 17:00:00
Open Price Low Price High Price Close Price Prev Close
1.26 1.21 1.26 1.24 1.27
more quote information »

NBEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.221.741.161.507,544,5970.021.64%
1 Month1.521.741.161.472,613,049-0.28-18.42%
3 Months1.801.801.161.481,436,288-0.56-31.11%
6 Months2.222.581.161.791,231,668-0.98-44.14%
1 Year3.464.551.162.531,719,270-2.22-64.16%
3 Years4.087.790.9814.043,246,507-2.84-69.61%
5 Years4.009.990.9814.623,226,360-2.76-69.0%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.24 -0.03 -2.36% 1.26 1.26 1.21 1,200,457
Nov 24 2021 1.27 0.01 0.79% 1.28 1.29 1.25 1,910,692
Nov 23 2021 1.26 -0.37 -22.7% 1.545 1.57 1.25 7,405,930
Nov 22 2021 1.63 0.45 38.14% 1.20 1.74 1.16 19,988,779
Nov 19 2021 1.18 -0.06 -4.84% 1.22 1.2291 1.18 872,988
Nov 18 2021 1.24 -0.01 -0.8% 1.23 1.255 1.16 1,887,309
Nov 17 2021 1.25 -0.06 -4.58% 1.3248 1.3248 1.24 1,839,785
Nov 16 2021 1.31 -0.03 -2.24% 1.38 1.38 1.31 1,001,208
Nov 15 2021 1.34 0.00 0.0% 1.34 1.37 1.33 848,203
Nov 12 2021 1.34 -0.05 -3.6% 1.39 1.40 1.3201 1,871,986
Nov 11 2021 1.39 -0.03 -2.11% 1.44 1.46 1.38 1,593,574
Nov 10 2021 1.42 -0.23 -13.94% 1.49 1.50 1.36 4,154,536
Nov 09 2021 1.65 -0.02 -1.2% 1.66 1.7185 1.59 2,060,230
Nov 08 2021 1.67 0.06 3.73% 1.61 1.678 1.61 1,088,908
Nov 05 2021 1.61 0.01 0.63% 1.61 1.62 1.58 687,534
Nov 04 2021 1.60 0.04 2.56% 1.58 1.62 1.58 632,618
Nov 03 2021 1.56 0.03 1.96% 1.54 1.57 1.52 522,765
Nov 02 2021 1.53 -0.01 -0.65% 1.55 1.55 1.52 415,597
Nov 01 2021 1.54 0.06 4.05% 1.5277 1.55 1.50 530,086
Oct 29 2021 1.48 -0.03 -1.99% 1.52 1.54 1.48 335,202
Oct 28 2021 1.51 0.03 2.03% 1.50 1.56 1.48 584,981
See More Historical Prices »


Your Recent History
NASDAQ
NBEV
NewAge
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.