Canada markets closed

NewAge, Inc. (NBEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8900+0.2600 (+9.89%)
At close: 4:00PM EST

2.9100 +0.02 (0.69%)
After hours: 7:53PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20212.78002.91002.73002.89002.89002,371,500
Feb. 26, 20212.68002.81002.62002.63002.63002,713,100
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, 20213.82004.03003.72003.89003.89002,256,300
Feb. 11, 20214.24004.31003.79003.91003.91004,267,400
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, 20213.47003.78003.37003.56003.56007,761,800
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, 20212.88002.91002.77002.84002.84001,575,000
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
Dec. 22, 20202.84002.93002.77002.81002.81001,376,600
Dec. 21, 20202.69002.83002.62002.83002.83001,368,200
Dec. 18, 20202.82002.84002.72002.73002.73001,901,500
Dec. 17, 20202.75002.84002.73202.78002.78001,038,800
Dec. 16, 20202.73002.81602.73002.75002.75001,223,600
Dec. 15, 20202.75002.76002.67002.73002.73001,446,600
Dec. 14, 20202.90002.95002.70002.71002.71003,596,600
Dec. 11, 20203.16003.17002.87002.95002.95003,549,100
Dec. 10, 20203.00003.21002.94203.16003.16001,496,200
Dec. 09, 20203.22003.23003.02003.06003.06002,019,200
Dec. 08, 20203.23003.28003.16003.23003.23001,404,600
Dec. 07, 20203.35003.41003.21503.27003.27001,536,200
Dec. 04, 20203.31003.38003.26003.35003.35001,209,400
Dec. 03, 20203.31003.40003.25003.30003.30001,069,100
Dec. 02, 20203.30003.36903.21003.31003.31001,632,300
Dec. 01, 20203.43003.49003.29503.30003.30001,895,700
Nov. 30, 20203.36003.45003.24003.43003.43003,572,100
Nov. 27, 20203.46003.49003.30503.36003.36001,592,800
Nov. 25, 20203.36003.49003.28003.41003.41002,032,900
Nov. 24, 20203.28003.45003.22003.40003.40003,201,200
Nov. 23, 20203.06003.29003.04003.22003.22003,340,800
Nov. 20, 20203.04003.10002.92003.05003.05002,210,900
Nov. 19, 20202.73003.12002.70003.08003.08004,522,800
Nov. 18, 20202.72002.76002.64002.70002.70001,910,700
Nov. 17, 20202.77002.87002.65502.67002.67003,161,700
Nov. 16, 20202.70002.77002.60002.75002.75002,245,500
Nov. 13, 20202.72002.77002.57002.66002.66001,938,500
Nov. 12, 20202.79002.84802.67002.70002.70002,028,600
Nov. 11, 20202.82002.88002.71002.86002.86002,202,500
Nov. 10, 20202.72002.95002.72002.86002.86002,775,400
Nov. 09, 20202.82002.92502.60002.64002.64005,565,800
Nov. 06, 20203.09003.29003.06003.24003.24004,954,500
Nov. 05, 20202.82003.05002.76003.00003.00002,906,900
Nov. 04, 20202.72002.78002.62002.71002.71001,729,900
Nov. 03, 20202.49002.72002.48002.69002.69002,333,200
Nov. 02, 20202.40002.44002.34002.41002.41001,446,200
Oct. 30, 20202.43002.44002.24002.34002.34002,566,800
Oct. 29, 20202.50002.54002.43002.48002.48001,590,400
Oct. 28, 20202.54002.63002.45002.52002.52002,492,200
Oct. 27, 20202.56002.76002.50002.71002.71001,974,300
Oct. 26, 20202.85002.86002.45002.54002.54003,640,100
Oct. 23, 20202.77003.22002.74002.84002.84007,106,300
Oct. 22, 20202.60002.76002.55002.72002.72002,975,700
Oct. 21, 20202.47002.59002.43302.55002.55002,089,200
Oct. 20, 20202.48002.51502.38502.45002.45001,353,500
Oct. 19, 20202.42002.55002.38002.43002.43001,866,700
Oct. 16, 20202.34002.52002.28002.41002.41002,559,600
Oct. 15, 20202.23002.32002.15002.32002.32001,991,500
Oct. 14, 20202.22002.30002.18002.20002.20001,590,000
Oct. 13, 20202.16002.30002.08002.22002.22001,784,400
Oct. 12, 20202.10002.24002.09002.17002.17001,843,100
Oct. 09, 20202.03002.25001.98002.15002.15004,349,800
Oct. 08, 20201.99002.00001.90001.91001.91001,467,500
Oct. 07, 20201.82001.90001.79401.89001.89001,123,500
Oct. 06, 20201.82001.88001.74001.76001.76001,616,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...