NBEV

New Age Beverages 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
New Age Beverages Corporation NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.005 0.22% 2.325 2.26 2.36 2.32 2.32 12:44:51
more quote information »

NBEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.292.482.192.292,033,1400.0351.53%
1 Month1.553.381.432.274,756,5970.77550.0%
3 Months1.273.381.231.943,095,9801.0683.07%
6 Months2.023.380.9811.822,823,7900.30515.1%
1 Year3.534.200.9812.122,418,979-1.21-34.14%
3 Years4.939.990.9815.014,326,038-2.61-52.84%
5 Years4.009.990.9815.013,774,850-1.68-41.88%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 2.32 0.07 3.11% 2.26 2.40 2.24 2,010,179
Aug 04 2020 2.25 0.02 0.9% 2.25 2.33 2.20 1,531,035
Aug 03 2020 2.23 -0.04 -1.76% 2.29 2.30 2.19 1,796,219
Jul 31 2020 2.27 -0.11 -4.62% 2.38 2.48 2.21 3,103,434
Jul 30 2020 2.38 0.07 3.03% 2.29 2.39 2.25 1,724,834
Jul 29 2020 2.31 0.07 3.12% 2.23 2.44 2.19 2,252,855
Jul 28 2020 2.24 -0.04 -1.75% 2.24 2.28 2.17 1,553,286
Jul 27 2020 2.28 -0.01 -0.44% 2.30 2.43 2.19 2,381,468
Jul 24 2020 2.29 0.11 5.05% 2.15 2.5101 2.09 6,279,918
Jul 23 2020 2.18 -0.02 -0.91% 2.20 2.24 2.05 4,168,675
Jul 22 2020 2.20 -0.31 -12.36% 2.46 2.5599 2.14 9,561,887
Jul 21 2020 2.5102 0.76 43.44% 2.82 3.38 2.31 44,909,601
Jul 20 2020 1.75 0.09 5.42% 1.71 1.75 1.61 2,280,429
Jul 17 2020 1.66 0.13 8.14% 1.51 1.69 1.50 2,944,071
Jul 16 2020 1.535 0.00 0.33% 1.55 1.58 1.48 915,473
Jul 15 2020 1.53 0.07 4.44% 1.50 1.54 1.47 1,401,427
Jul 14 2020 1.465 0.02 1.03% 1.50 1.50 1.44 1,342,187
Jul 13 2020 1.45 -0.04 -2.36% 1.52 1.53 1.45 1,828,213
Jul 10 2020 1.485 -0.01 -0.34% 1.53 1.545 1.43 1,566,551
Jul 09 2020 1.49 -0.04 -2.61% 1.55 1.59 1.48 1,580,195
Jul 08 2020 1.53 0.01 0.33% 1.57 1.57 1.50 1,421,229
Jul 07 2020 1.525 -0.01 -0.33% 1.53 1.64 1.47 2,777,797
Jul 06 2020 1.53 0.03 2.0% 1.55 1.55 1.49 1,665,808
See More Historical Prices »
Your Recent History
NASDAQ
NBEV
New Age Be..
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:20200806 17:01:31