New Zealand markets closed

NewAge, Inc. (NBEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2497-0.0040 (-1.58%)
At close: 04:00PM EDT
0.2571 +0.01 (+2.96%)
After hours: 07:58PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.25200.26000.24900.25000.25001,641,200
15 Aug 20220.27000.27100.25200.25400.25401,497,100
12 Aug 20220.27000.27200.26100.26500.26501,428,000
11 Aug 20220.27000.28500.26700.27000.27004,818,400
10 Aug 20220.27100.27500.26000.26700.26703,287,200
09 Aug 20220.29000.29500.25500.26200.26204,660,100
08 Aug 20220.27300.27500.26000.26200.2620634,700
05 Aug 20220.27000.27500.26000.26100.2610894,000
04 Aug 20220.28000.28000.26700.27000.2700628,300
03 Aug 20220.27000.27500.26500.27200.2720359,700
02 Aug 20220.27900.27900.26500.27200.27202,053,700
01 Aug 20220.26600.28000.26100.26500.2650440,400
29 Jul 20220.28500.29000.26100.26700.2670835,800
28 Jul 20220.28000.29500.28000.28900.2890227,800
27 Jul 20220.28700.30000.28100.28100.2810293,800
26 Jul 20220.29000.30500.27400.28900.28901,647,400
25 Jul 20220.30000.30800.29000.29000.2900412,400
22 Jul 20220.30700.30800.29100.29600.2960517,100
21 Jul 20220.29600.31000.29200.29900.29901,070,900
20 Jul 20220.29200.31000.29000.29200.29201,368,700
19 Jul 20220.30000.31000.30000.30000.3000320,400
18 Jul 20220.31000.32000.30500.30700.3070366,100
15 Jul 20220.31000.31800.30200.31600.3160663,300
14 Jul 20220.29200.31400.28000.30700.3070463,600
13 Jul 20220.30400.31800.26600.28700.2870974,300
12 Jul 20220.31000.32700.29100.30000.30001,145,900
11 Jul 20220.30900.32900.30500.30900.3090668,200
08 Jul 20220.32000.32600.30400.30700.30701,018,800
07 Jul 20220.28000.32100.28000.32100.32102,016,700
06 Jul 20220.26000.29000.25100.28500.28502,100,500
05 Jul 20220.30000.30000.25200.26100.26108,846,900
01 Jul 20220.24000.24000.23000.23400.2340875,200
30 Jun 20220.24000.24700.21300.22400.22401,595,600
29 Jun 20220.27300.27300.24000.24000.24001,196,300
28 Jun 20220.28000.28700.26000.26000.2600736,800
27 Jun 20220.32600.32700.27200.27300.27301,639,300
24 Jun 20220.32500.33500.28000.28900.289014,556,000
23 Jun 20220.30100.31800.29000.31100.3110670,600
22 Jun 20220.29000.31700.29000.30800.3080888,700
21 Jun 20220.33000.33000.28700.31100.31101,006,100
17 Jun 20220.28900.32000.28900.32000.32001,071,900
16 Jun 20220.30000.30400.28300.28700.2870473,200
15 Jun 20220.28900.31000.28900.30500.3050622,100
14 Jun 20220.29800.31800.28000.29000.2900731,300
13 Jun 20220.31100.31400.29000.29700.2970946,500
10 Jun 20220.36100.36500.31700.32000.3200721,000
09 Jun 20220.42000.42000.36600.37000.37001,335,500
08 Jun 20220.39000.42000.38100.41500.41501,475,700
07 Jun 20220.34300.41000.34000.40200.4020966,300
06 Jun 20220.34200.36800.33000.35100.3510888,100
03 Jun 20220.34500.37000.34000.36200.3620631,500
02 Jun 20220.35000.35900.33000.34800.3480721,600
01 Jun 20220.36100.37000.33300.33300.3330569,400
31 May 20220.38400.39000.33300.36000.36001,135,200
27 May 20220.38000.39500.36600.38000.3800714,000
26 May 20220.36700.37100.36000.36600.3660661,900
25 May 20220.33000.37000.33000.35100.3510574,500
24 May 20220.35700.36000.32200.34000.3400694,000
23 May 20220.37900.38500.35000.35400.35401,457,500
20 May 20220.37400.38500.36000.37700.37701,141,300
19 May 20220.35500.39100.35100.36300.36301,586,800
18 May 20220.39100.42500.35900.35900.35901,212,600
17 May 20220.39700.42000.36500.42000.42002,800,600
16 May 20220.29000.45900.28500.42500.425023,666,100
13 May 20220.30000.33100.25600.25600.25604,141,300
12 May 20220.27400.30600.26000.29400.2940949,300
11 May 20220.31000.31900.27300.27300.27301,274,100
10 May 20220.35000.37000.30400.31700.31701,606,400
09 May 20220.37500.38000.34200.35000.3500689,100
06 May 20220.38600.39500.36400.37800.3780823,000
05 May 20220.41000.41700.38000.38600.3860509,900
04 May 20220.39800.42000.38500.42000.4200751,800
03 May 20220.39000.41000.39000.39600.3960619,300
02 May 20220.41200.42000.39000.40600.4060556,100
29 Apr 20220.40400.42000.39000.39600.3960739,600
28 Apr 20220.40000.42000.37900.40000.40001,038,600
27 Apr 20220.42000.43000.39500.39700.39701,040,200
26 Apr 20220.44000.45100.40300.40300.4030506,200
25 Apr 20220.42200.46500.42000.45700.4570834,900
22 Apr 20220.42000.45200.42000.42700.4270619,900
21 Apr 20220.43000.44000.42200.42600.4260628,000
20 Apr 20220.45900.45900.43000.43300.4330754,300
19 Apr 20220.44100.46000.44100.44300.4430723,500
18 Apr 20220.45000.47100.44100.44200.44201,017,600
14 Apr 20220.49400.50000.47000.47400.4740479,700
13 Apr 20220.49000.49600.48000.49300.4930357,800
12 Apr 20220.52000.52000.47600.48700.4870661,200
11 Apr 20220.47400.51000.46000.50300.5030788,500
08 Apr 20220.51000.52000.47000.47000.47001,191,800
07 Apr 20220.53000.53000.49100.49300.4930944,900
06 Apr 20220.51100.51400.49100.50700.50701,019,900
05 Apr 20220.53600.54000.50000.50200.50201,342,700
04 Apr 20220.56100.57000.53000.53000.53001,226,200
01 Apr 20220.55200.59700.55000.55100.55101,709,400
31 Mar 20220.59000.60700.56000.58100.58101,232,600
30 Mar 20220.62000.64100.58500.58800.58801,043,600
29 Mar 20220.64000.64300.62000.62400.6240956,800
28 Mar 20220.63300.65000.61000.62400.6240760,600
25 Mar 20220.64000.65000.60100.63200.63201,303,000
24 Mar 20220.62000.63000.59000.62300.62301,384,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...