Advertisement
Advertisement
U.S. Markets open in 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

NewAge, Inc. (NBEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2400-0.0100 (-0.80%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021------
Nov 29, 20211.25001.26001.20001.20001.20001,244,200
Nov 26, 20211.26001.26001.21001.24001.24001,200,500
Nov 24, 20211.29001.29001.25001.27001.27001,910,700
Nov 23, 20211.54501.57001.25001.26001.26007,409,800
Nov 22, 20211.20001.74001.16001.63001.630020,016,300
Nov 19, 20211.22001.22901.18001.18001.1800872,400
Nov 18, 20211.23001.25501.16001.24001.24001,887,300
Nov 17, 20211.32501.32501.24001.25001.25001,847,900
Nov 16, 20211.38001.38001.31001.31001.31001,016,700
Nov 15, 20211.34001.37001.33001.34001.3400848,200
Nov 12, 20211.39001.40001.32001.34001.34001,874,800
Nov 11, 20211.44001.46001.38001.39001.39001,624,800
Nov 10, 20211.49001.53001.36001.42001.42004,158,800
Nov 09, 20211.66001.71901.59001.67001.67002,174,100
Nov 08, 20211.61001.67801.61001.67001.67001,105,500
Nov 05, 20211.61001.62001.58001.61001.6100687,400
Nov 04, 20211.58001.62001.58001.60001.6000632,600
Nov 03, 20211.54001.57001.52001.56001.5600523,500
Nov 02, 20211.55001.55001.52001.53001.5300415,600
Nov 01, 20211.52801.55001.50001.54001.5400530,100
Oct 29, 20211.52001.54001.48001.48001.4800336,000
Oct 28, 20211.50001.56001.48001.51001.5100586,100
Oct 27, 20211.54001.56001.48001.48001.4800504,900
Oct 26, 20211.54001.58001.51001.57001.5700854,000
Oct 25, 20211.52001.54001.51001.54001.5400607,000
Oct 22, 20211.50001.53001.47001.53001.5300754,100
Oct 21, 20211.51001.53001.47001.49001.4900482,000
Oct 20, 20211.47001.52001.46001.49001.4900433,000
Oct 19, 20211.45001.47001.43001.46001.4600486,600
Oct 18, 20211.49001.49001.41001.42001.4200794,000
Oct 15, 20211.50001.51001.47001.47001.4700836,800
Oct 14, 20211.46001.50001.45001.49001.4900777,700
Oct 13, 20211.42001.45001.42001.44001.4400256,700
Oct 12, 20211.41001.43001.39001.43001.4300422,200
Oct 11, 20211.38001.42001.38001.39001.3900337,500
Oct 08, 20211.45001.46001.41001.41001.4100537,300
Oct 07, 20211.43001.47001.41001.45001.4500841,800
Oct 06, 20211.36001.42501.36001.40001.40001,010,300
Oct 05, 20211.38001.41001.35001.41001.4100782,800
Oct 04, 20211.43001.43001.37001.38001.3800495,300
Oct 01, 20211.39001.42501.36001.41001.4100733,100
Sep 30, 20211.40001.40001.38001.39001.3900399,100
Sep 29, 20211.38001.40001.37001.38001.3800548,600
Sep 28, 20211.44001.44001.36001.37001.37001,772,100
Sep 27, 20211.43001.46001.43001.43001.4300652,300
Sep 24, 20211.46001.48001.43001.43001.4300625,700
Sep 23, 20211.49001.50001.47001.47001.4700514,500
Sep 22, 20211.41001.49501.41001.46001.46001,552,300
Sep 21, 20211.40001.42501.38001.40001.40001,440,800
Sep 20, 20211.37001.39001.35001.38001.3800760,900
Sep 17, 20211.44001.47501.38501.39001.39001,850,200
Sep 16, 20211.42001.48001.35001.43001.43001,426,500
Sep 15, 20211.46001.47001.40001.43001.43001,016,900
Sep 14, 20211.57001.57001.46001.46001.46001,485,800
Sep 13, 20211.61001.63001.55001.55001.55002,078,200
Sep 10, 20211.64101.65001.57001.60001.60001,513,800
Sep 09, 20211.65001.66501.59001.62001.62001,330,100
Sep 08, 20211.75001.75001.65001.66001.6600997,900
Sep 07, 20211.76001.79001.75001.76001.7600617,200
Sep 03, 20211.80001.80001.76001.80001.8000621,100
Sep 02, 20211.73001.80001.72001.80001.8000897,200
Sep 01, 20211.74601.76001.70001.73001.7300758,800
Aug 31, 20211.74001.77001.69001.76001.7600817,400
Aug 30, 20211.71001.73001.69001.72001.7200689,300
Aug 27, 20211.73001.75001.68001.70001.70001,329,900
Aug 26, 20211.79701.82501.73001.73001.73001,011,000
Aug 25, 20211.83001.83001.77501.78001.78001,077,400
Aug 24, 20211.80001.83501.79801.82001.8200765,200
Aug 23, 20211.81001.83001.79001.80001.8000670,000
Aug 20, 20211.84001.87001.77001.79001.79001,007,600
Aug 19, 20211.82001.88001.80501.86001.86001,152,000
Aug 18, 20211.83001.90001.81001.84001.84001,096,700
Aug 17, 20211.91001.91001.82001.83001.83001,069,100
Aug 16, 20211.94001.95001.89501.91001.91001,123,300
Aug 13, 20212.00002.02001.94001.96001.9600933,500
Aug 12, 20212.13002.13002.00002.00002.00001,879,900
Aug 11, 20212.23002.25002.07202.10002.10002,070,600
Aug 10, 20212.02002.29002.02002.27002.27004,354,300
Aug 09, 20211.98002.01001.94001.99001.99001,779,900
Aug 06, 20212.04002.04001.97001.99001.9900825,000
Aug 05, 20212.00002.03001.94002.00002.00001,075,700
Aug 04, 20211.94001.99001.93001.95001.9500376,000
Aug 03, 20211.99201.99501.90001.98001.9800632,600
Aug 02, 20211.91002.00501.91001.99001.9900861,000
Jul 30, 20211.96001.99001.90001.91001.9100740,200
Jul 29, 20211.99002.00001.93001.94001.9400565,800
Jul 28, 20211.92202.00501.90001.99001.9900833,500
Jul 27, 20211.97001.97001.87001.88001.8800843,100
Jul 26, 20211.90002.00001.89001.95001.9500705,300
Jul 23, 20211.96001.96001.89501.91001.9100532,500
Jul 22, 20212.05002.05001.94001.96001.9600508,300
Jul 21, 20212.04002.04501.98002.03002.0300715,200
Jul 20, 20211.90002.05501.88002.01002.01001,155,000
Jul 19, 20211.99001.99001.87001.87001.87001,306,800
Jul 16, 20212.02002.02001.96001.98001.9800603,400
Jul 15, 20212.01002.05001.96001.99001.9900764,100
Jul 14, 20212.08002.09002.00002.01002.0100797,700
Jul 13, 20212.08202.13002.04002.06002.0600862,300
Jul 12, 20212.14002.15102.06002.07002.0700928,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement