NBEV Quote, Trading Chart, NBEV

home / stock / nbev / nbev quote

Stock Information
Company Name: NBEV
Stock Symbol: NBEV
Market: NASDAQ
Website: www.newagebev.com
Menu
NBEV NBEV Quote NBEV Short NBEV News NBEV Articles NBEV Message Board
Get NBEV Alerts

News, Short Squeeze, Breakout and More Instantly...
NBEV Quote
Last:$0.0935
Change Percent:-19.89%
Open:$0.1121
Previous Close:$0.0935
High:$0.1121
Low:$0.0912
Volume:49,119,326
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
NBEV Chart
Last Twenty Trading Days
Date:2022-09-07
Open:$0.1121
Close:$0.0935
High:$0.1121
Low:$0.0912
Volume:49,119,326
Date:2022-09-06
Open:$0.1368
Close:$0.125
High:$0.1478
Low:$0.12
Volume:40,361,676
Date:2022-09-02
Open:$0.2025
Close:$0.1482
High:$0.208
Low:$0.1482
Volume:132,277,974
Date:2022-09-01
Open:$0.2016
Close:$0.1222
High:$0.2092
Low:$0.12
Volume:52,882,708
Date:2022-08-31
Open:$0.2211
Close:$0.23
High:$0.27
Low:$0.2
Volume:63,365,554
Date:2022-08-30
Open:$0.285
Close:$0.3632
High:$0.3947
Low:$0.2841
Volume:166,944,642
Date:2022-08-29
Open:$0.235
Close:$0.2085
High:$0.235
Low:$0.202
Volume:10,824,348
Date:2022-08-26
Open:$0.2224
Close:$0.203
High:$0.335
Low:$0.196
Volume:63,305,533
Date:2022-08-25
Open:$0.218
Close:$0.2025
High:$0.23
Low:$0.2001
Volume:2,205,026
Date:2022-08-24
Open:$0.21
Close:$0.2174
High:$0.226
Low:$0.21
Volume:955,669
Date:2022-08-23
Open:$0.2141
Close:$0.2142
High:$0.23
Low:$0.2126
Volume:1,146,022
Date:2022-08-22
Open:$0.23
Close:$0.2185
High:$0.2362
Low:$0.2152
Volume:2,056,426
Date:2022-08-19
Open:$0.2223
Close:$0.222
High:$0.2299
Low:$0.22
Volume:1,131,814
Date:2022-08-18
Open:$0.2444
Close:$0.2319
High:$0.248
Low:$0.2304
Volume:1,210,149
Date:2022-08-17
Open:$0.2507
Close:$0.2492
High:$0.2587
Low:$0.24
Volume:1,627,600
Date:2022-08-16
Open:$0.252
Close:$0.2497
High:$0.26
Low:$0.2491
Volume:1,642,381
Date:2022-08-15
Open:$0.27
Close:$0.2537
High:$0.2713
Low:$0.252
Volume:1,497,129
Date:2022-08-12
Open:$0.27
Close:$0.2648
High:$0.272
Low:$0.2611
Volume:1,434,293
Date:2022-08-11
Open:$0.27
Close:$0.2696
High:$0.285
Low:$0.2671
Volume:4,818,376
Date:2022-08-10
Open:$0.2711
Close:$0.2671
High:$0.274719
Low:$0.2601
Volume:3,287,155