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
-0.0083 -1.13% 0.7258 18:37:35
Open Price Low Price High Price Close Price Prev Close
0.7629 0.71 0.7893 0.7258 0.7341
more quote information »

NBEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.81210.83990.6820.74705621,293,019-0.0863-10.63%
1 Month1.071.1650.6820.9199971,323,264-0.3442-32.17%
3 Months1.541.740.6821.251,668,976-0.8142-52.87%
6 Months1.902.290.6821.441,264,538-1.17-61.8%
1 Year3.104.550.6822.291,621,814-2.37-76.59%
3 Years6.577.790.6823.462,575,073-5.84-88.95%
5 Years4.009.990.6824.583,174,635-3.27-81.86%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 0.7258 -0.0083 -1.13% 0.7629 0.7893 0.71 744,445
Jan 25 2022 0.7341 -0.0259 -3.41% 0.75 0.76 0.72 1,653,470
Jan 24 2022 0.76 0.0301 4.12% 0.71 0.7681 0.682 1,440,246
Jan 21 2022 0.7299 -0.0072 -0.98% 0.7364 0.75 0.71 1,123,033
Jan 20 2022 0.7371 -0.0341 -4.42% 0.78 0.8127 0.7311 945,337
Jan 19 2022 0.7712 -0.0409 -5.04% 0.8121 0.8399 0.7601 1,303,009
Jan 18 2022 0.8121 -0.0531 -6.14% 0.8668 0.87 0.8053 877,372
Jan 14 2022 0.8652 0.0066 0.77% 0.89 0.89 0.8224 1,080,959
Jan 13 2022 0.8586 -0.0214 -2.43% 0.89 0.891051 0.851 1,297,449
Jan 12 2022 0.88 -0.0451 -4.88% 0.935 0.9399 0.88 1,713,065
Jan 11 2022 0.9251 -0.0849 -8.41% 0.98 1.00 0.90 3,407,800
Jan 10 2022 1.01 -0.02 -1.94% 1.02 1.02 1.00 1,174,790
Jan 07 2022 1.03 0.01 0.98% 1.02 1.0483 1.00 653,992
Jan 06 2022 1.02 0.00 0.0% 1.03 1.04 1.00 962,112
Jan 05 2022 1.02 -0.07 -6.42% 1.08 1.1096 1.00 983,307
Jan 04 2022 1.09 -0.07 -6.03% 1.15 1.15 1.07 1,120,183
Jan 03 2022 1.16 0.13 12.62% 1.05 1.165 1.03 1,272,968
Dec 31 2021 1.03 -0.03 -2.83% 1.04 1.06 1.01 1,782,330
Dec 30 2021 1.06 -0.01 -0.93% 1.07 1.09 1.02 1,406,663
Dec 29 2021 1.07 0.00 0.0% 1.07 1.08 1.04 943,929
Dec 28 2021 1.07 -0.06 -5.31% 1.12 1.13 1.05 1,021,229
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.