NBEV

NewAge Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NewAge Inc NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 6.69% 2.71 18:30:04
Close Price Low Price High Price Open Price Previous Close
2.71 2.50 2.76 2.56 2.54
more quote information »

NBEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.483.222.3852.693,430,1770.239.27%
1 Month1.733.221.6552.302,228,8830.9856.65%
3 Months2.253.221.532.141,944,4280.4620.44%
6 Months1.533.381.231.972,479,1831.1877.12%
1 Year2.693.380.9811.922,372,4810.020.74%
3 Years2.379.990.9814.924,449,9480.3414.35%
5 Years4.009.990.9814.923,662,039-1.29-32.25%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 2.71 0.17 6.69% 2.56 2.76 2.50 1,970,621
Oct 26 2020 2.54 -0.30 -10.56% 2.85 2.86 2.45 3,639,042
Oct 23 2020 2.84 0.12 4.41% 2.77 3.22 2.74 7,104,865
Oct 22 2020 2.72 0.17 6.67% 2.60 2.76 2.55 2,972,105
Oct 21 2020 2.55 0.10 4.08% 2.47 2.59 2.4331 2,087,670
Oct 20 2020 2.45 0.02 0.82% 2.48 2.515 2.385 1,347,204
Oct 19 2020 2.43 0.02 0.83% 2.42 2.55 2.38 1,865,453
Oct 16 2020 2.41 0.09 3.88% 2.34 2.52 2.28 2,559,038
Oct 15 2020 2.32 0.12 5.45% 2.23 2.32 2.15 1,974,972
Oct 14 2020 2.20 -0.02 -0.9% 2.22 2.30 2.18 1,589,940
Oct 13 2020 2.22 0.05 2.3% 2.16 2.30 2.08 1,783,086
Oct 12 2020 2.17 0.02 0.93% 2.10 2.24 2.09 1,840,323
Oct 09 2020 2.15 0.24 12.57% 2.03 2.25 1.98 4,348,652
Oct 08 2020 1.91 0.02 1.06% 1.99 2.00 1.90 1,467,488
Oct 07 2020 1.89 0.12 6.48% 1.82 1.90 1.7939 1,095,154
Oct 06 2020 1.775 -0.04 -1.93% 1.82 1.88 1.74 1,589,447
Oct 05 2020 1.81 0.06 3.43% 1.72 1.84 1.72 1,466,845
Oct 02 2020 1.75 0.00 0.29% 1.74 1.8093 1.68 1,613,734
Oct 01 2020 1.745 0.02 0.87% 1.73 1.75 1.6601 830,765
Sep 30 2020 1.73 0.02 1.17% 1.72 1.74 1.655 1,311,752
Sep 29 2020 1.71 0.02 1.18% 1.73 1.83 1.69 2,090,116
Sep 28 2020 1.69 0.06 3.68% 1.65 1.73 1.6427 939,997
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:27:05