NBEV Quote, Trading Chart, NewAge Inc.
Stock Information
Company Name: |
NewAge Inc. |
Stock Symbol: |
NBEV |
Market: |
NASDAQ |
Website: |
www.newagebev.com |
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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.