Canada markets closed

NewAge, Inc. (NBEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1000+0.0300 (+1.45%)
At close: 4:00PM EDT
2.1400 +0.04 (1.90%)
After hours: 02:57AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20212.07002.16002.03002.10002.10001,723,835
May 17, 20212.11002.11002.04002.07002.0700883,400
May 14, 20212.10002.10502.06002.08002.0800993,500
May 13, 20212.10002.18001.99002.06002.06001,367,900
May 12, 20212.18702.22002.07002.09002.09001,779,000
May 11, 20211.90002.24001.89002.23002.23003,224,200
May 10, 20212.10002.13001.94001.97001.97002,769,500
May 07, 20212.07102.16002.06002.13002.13001,594,900
May 06, 20212.16002.16002.05002.07002.07001,310,300
May 05, 20212.12002.16002.05002.15002.15001,314,200
May 04, 20212.14002.15002.03002.10002.10001,816,400
May 03, 20212.18002.20002.13002.14002.14001,251,700
Apr. 30, 20212.17002.21002.12002.19002.19001,487,100
Apr. 29, 20212.35002.38002.11002.17002.17002,156,600
Apr. 28, 20212.26002.34002.21002.31002.31001,697,000
Apr. 27, 20212.33002.36902.21002.24002.24001,452,200
Apr. 26, 20212.23002.36002.22002.32002.32001,857,800
Apr. 23, 20212.19002.26002.16002.23002.23001,099,700
Apr. 22, 20212.26002.28002.15002.16002.16001,874,700
Apr. 21, 20212.08002.29002.07002.26002.26001,691,300
Apr. 20, 20212.21002.22002.06002.08002.08001,792,300
Apr. 19, 20212.21002.23002.09502.20002.20002,261,100
Apr. 16, 20212.31002.31002.19002.19002.19001,980,200
Apr. 15, 20212.44002.45002.18002.31002.31003,439,800
Apr. 14, 20212.49002.53002.38002.40002.40001,871,600
Apr. 13, 20212.49002.52002.41002.51002.51001,615,500
Apr. 12, 20212.60002.60002.42002.48002.48002,766,700
Apr. 09, 20212.67002.68002.56002.59002.59002,878,900
Apr. 08, 20212.66002.70002.55002.70002.70001,862,000
Apr. 07, 20212.80002.81702.63002.67002.67002,670,500
Apr. 06, 20212.83002.87002.75002.79002.79001,167,300
Apr. 05, 20212.94002.94002.77002.82002.82001,660,600
Apr. 01, 20212.90002.98002.86002.92002.92001,332,800
Mar. 31, 20212.89002.99002.85002.86002.86001,805,200
Mar. 30, 20212.91002.92202.79002.90002.90001,685,700
Mar. 29, 20212.97003.04002.90002.92002.92001,304,700
Mar. 26, 20213.00003.03002.90003.00003.00001,321,900
Mar. 25, 20212.77003.04002.74002.99002.99002,288,000
Mar. 24, 20213.04003.10002.82002.83002.83002,015,800
Mar. 23, 20213.13003.33002.98003.03003.03002,319,500
Mar. 22, 20213.12003.22003.08003.12003.12001,618,000
Mar. 19, 20213.05003.16002.96003.15003.15003,332,000
Mar. 18, 20213.11003.17003.03003.04003.04001,377,500
Mar. 17, 20212.89303.17002.81003.15003.15002,383,300
Mar. 16, 20213.22103.27002.90002.96002.96003,536,200
Mar. 15, 20213.05003.06002.92002.98002.98001,701,300
Mar. 12, 20212.94003.06002.85003.04003.04002,174,100
Mar. 11, 20212.92002.96002.81002.96002.96001,682,200
Mar. 10, 20212.90002.97002.70102.79002.79001,860,300
Mar. 09, 20212.71002.86002.70002.84002.84001,611,900
Mar. 08, 20212.65002.70002.57002.63002.63001,262,100
Mar. 05, 20212.70002.71002.35002.63002.63003,158,300
Mar. 04, 20212.80002.92502.55002.67002.67003,308,700
Mar. 03, 20212.87002.95002.79002.81002.81001,579,300
Mar. 02, 20212.92003.06502.91002.91002.91002,360,200
Mar. 01, 20212.78002.91002.73002.89002.89002,371,500
Feb. 26, 20212.68002.81002.62002.63002.63002,714,900
Feb. 25, 20212.84002.90002.65002.70002.70002,574,000
Feb. 24, 20212.82002.87002.72002.84002.84002,399,900
Feb. 23, 20212.83002.84502.55002.70002.70003,359,700
Feb. 22, 20213.13003.15002.87002.90002.90003,478,700
Feb. 19, 20213.16003.23003.11403.15003.15002,471,200
Feb. 18, 20213.31003.35003.05003.06003.06004,841,600
Feb. 17, 20213.48003.51003.31003.39003.39002,784,600
Feb. 16, 20214.02004.02003.44003.52003.52006,012,100
Feb. 12, 20213.82004.03003.72003.89003.89002,258,000
Feb. 11, 20214.24004.31003.79003.91003.91004,271,900
Feb. 10, 20214.42004.55003.96004.37004.37008,942,100
Feb. 09, 20213.94004.22003.70004.18004.18006,199,900
Feb. 08, 20213.69004.07003.55004.03004.03006,644,300
Feb. 05, 20213.47003.78003.37003.56003.56007,783,100
Feb. 04, 20213.21003.37003.16003.31003.31002,258,800
Feb. 03, 20213.07003.29003.06003.20003.20003,094,000
Feb. 02, 20212.99003.09002.97003.05003.05001,592,400
Feb. 01, 20213.09003.12002.93003.05003.05001,906,300
Jan. 29, 20213.27003.28703.01003.05003.05003,081,000
Jan. 28, 20213.01403.34603.01403.21003.21002,000,800
Jan. 27, 20213.25303.25303.01003.10003.10003,223,100
Jan. 26, 20213.10003.48003.07003.35003.35005,315,200
Jan. 25, 20212.88003.18002.88003.03003.03003,204,400
Jan. 22, 20212.80002.97002.72002.92002.92002,464,200
Jan. 21, 20212.87002.89002.77002.85002.85001,270,400
Jan. 20, 20212.87002.91002.79002.89002.89001,674,500
Jan. 19, 20212.96002.99002.84002.86002.86001,590,700
Jan. 15, 20213.04003.07002.83002.97002.97002,676,900
Jan. 14, 20212.94003.19002.94003.01003.01003,375,100
Jan. 13, 20212.82002.98002.78502.94002.94001,620,800
Jan. 12, 20212.88002.91002.77002.84002.84001,572,900
Jan. 11, 20212.90003.05002.83002.86002.86001,608,200
Jan. 08, 20212.88002.95002.81002.93002.93001,606,500
Jan. 07, 20212.94002.94002.81002.89002.89001,672,300
Jan. 06, 20212.86002.99002.78302.89002.89002,677,500
Jan. 05, 20212.61002.79002.61002.75002.75001,473,500
Jan. 04, 20212.65002.66502.52002.65002.65001,762,900
Dec. 31, 20202.76002.77502.61002.63002.63001,596,900
Dec. 30, 20202.74002.81502.69002.77002.77001,276,900
Dec. 29, 20202.79002.83002.70002.74002.74001,342,300
Dec. 28, 20203.03003.04002.78402.81002.81001,895,400
Dec. 24, 20202.87003.07002.83003.02003.02001,676,700
Dec. 23, 20202.84002.91002.78002.87002.87001,614,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...