New Zealand markets open in 7 hours 10 minutes

NewAge, Inc. (NBEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2888-0.0222 (-7.14%)
At close: 04:00PM EDT
0.2820 -0.01 (-2.35%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23 Mar 20220.60700.63300.57500.59600.59601,398,800
22 Mar 20220.56000.58000.55200.56400.56401,189,700
21 Mar 20220.60000.60000.55000.55800.5580886,200
18 Mar 20220.54100.60200.53600.57200.57201,806,100
17 Mar 20220.53000.54100.51000.53600.53601,214,100
16 Mar 20220.56100.59300.52000.52100.52102,321,400
15 Mar 20220.55500.58000.55200.56000.5600495,900
14 Mar 20220.57200.59200.55500.56400.5640730,700
11 Mar 20220.61000.61700.57000.57600.5760887,900
10 Mar 20220.62800.63000.60000.61700.6170548,700
09 Mar 20220.60000.65000.59200.64400.6440637,800
08 Mar 20220.57700.62500.56100.58900.5890698,600
07 Mar 20220.61100.63500.57000.57000.5700808,500
04 Mar 20220.65800.66000.61100.61200.6120680,900
03 Mar 20220.70000.71000.65000.66000.6600701,800
02 Mar 20220.66000.69000.66000.68500.6850415,600
01 Mar 20220.68300.68500.65500.66000.6600503,900
28 Feb 20220.66000.69000.65000.67700.6770996,600
25 Feb 20220.65200.67100.63000.66100.6610824,100
24 Feb 20220.62200.67100.60000.66100.66101,418,600
23 Feb 20220.68800.70000.66100.66100.6610585,700
22 Feb 20220.71100.72000.67000.67000.6700749,100
18 Feb 20220.69000.73400.68400.73000.7300747,300
17 Feb 20220.73000.74000.69000.69900.6990580,000
16 Feb 20220.73600.74500.71000.72900.7290541,300
15 Feb 20220.70000.73600.70000.73500.7350809,200
14 Feb 20220.68100.69900.68000.68700.6870676,300
11 Feb 20220.71000.72000.67000.68000.6800671,600
10 Feb 20220.72000.73600.70000.70100.7010613,600
09 Feb 20220.72800.74500.70600.73700.7370984,200
08 Feb 20220.72200.73500.70200.72200.7220536,100
07 Feb 20220.71000.73000.70000.72800.7280652,000
04 Feb 20220.69000.71900.67500.70800.7080788,200
03 Feb 20220.73000.74000.68100.69400.6940892,100
02 Feb 20220.77200.77400.72000.73000.7300655,000
01 Feb 20220.75900.78900.73000.75600.7560757,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...