Canada markets closed

NewAge, Inc. (NBEV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1100-0.1100 (-4.95%)
At close: 4:00PM EDT

2.1700 +0.06 (2.84%)
After hours: 5:55PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 20202.24002.30002.10002.11002.11002,071,254
Aug. 10, 20202.38002.44002.15002.22002.22003,738,000
Aug. 07, 20202.29002.62502.26002.42002.42004,373,300
Aug. 06, 20202.32002.36002.26002.29002.29001,732,000
Aug. 05, 20202.26002.40002.24002.32002.32002,018,500
Aug. 04, 20202.25002.33002.21002.25002.25001,552,100
Aug. 03, 20202.29002.30002.19002.23002.23001,828,100
Jul. 31, 20202.38002.48002.21002.27002.27003,108,800
Jul. 30, 20202.29002.39002.25002.37002.37001,770,200
Jul. 29, 20202.23002.44002.21002.31002.31002,257,500
Jul. 28, 20202.24002.28002.17002.24002.24001,559,800
Jul. 27, 20202.30002.32002.19002.28002.28002,386,100
Jul. 24, 20202.15002.52002.12002.29002.29006,284,100
Jul. 23, 20202.20002.20002.05002.18002.18004,196,200
Jul. 22, 20202.46002.56002.14002.20002.20009,640,000
Jul. 21, 20202.82002.99002.31002.46002.460045,116,600
Jul. 20, 20201.71001.75001.61001.74001.740013,800,600
Jul. 17, 20201.51001.69001.50701.66001.66002,957,400
Jul. 16, 20201.55001.58001.48001.53001.5300917,800
Jul. 15, 20201.50001.54001.47001.53001.53001,405,200
Jul. 14, 20201.50001.50001.44001.47001.47001,347,700
Jul. 13, 20201.52001.53001.45001.45001.45001,834,900
Jul. 10, 20201.53001.54501.43001.49001.49001,596,500
Jul. 09, 20201.55001.57001.48001.49001.49001,600,100
Jul. 08, 20201.57001.57001.50001.53001.53001,423,000
Jul. 07, 20201.53001.64001.47001.54001.54002,947,400
Jul. 06, 20201.55001.55001.49001.53001.53001,678,200
Jul. 02, 20201.58001.58001.47001.50001.50001,629,900
Jul. 01, 20201.56001.58001.49001.53001.53001,827,500
Jun. 30, 20201.48001.53001.45201.53001.53001,116,100
Jun. 29, 20201.47001.53001.42001.47001.47001,512,000
Jun. 26, 20201.56001.57001.45001.45001.45003,516,800
Jun. 25, 20201.53001.59001.48001.55001.55001,161,400
Jun. 24, 20201.60001.64001.49001.50001.50002,273,300
Jun. 23, 20201.63001.67001.56001.62001.62002,420,000
Jun. 22, 20201.66001.70001.57001.64001.64001,688,800
Jun. 19, 20201.75001.80001.68001.70001.70002,367,300
Jun. 18, 20201.72001.78001.63001.74001.74001,947,900
Jun. 17, 20201.68001.76001.66001.72001.72001,651,300
Jun. 16, 20201.77001.80001.66001.68001.68001,518,400
Jun. 15, 20201.61001.75001.59001.69001.69001,340,100
Jun. 12, 20201.69001.71001.57001.71001.71001,481,200
Jun. 11, 20201.69001.71001.50001.56001.56002,971,800
Jun. 10, 20201.83001.89001.71001.75001.75002,308,600
Jun. 09, 20201.99002.00001.80001.80001.80003,125,000
Jun. 08, 20201.74001.99001.71001.93001.93004,739,400
Jun. 05, 20201.66001.74001.63001.71001.71002,142,800
Jun. 04, 20201.66001.73001.55001.61001.61002,887,000
Jun. 03, 20201.54001.74001.52001.62001.62004,061,500
Jun. 02, 20201.50001.55001.48001.53001.53001,541,100
Jun. 01, 20201.50001.54001.43001.49001.49002,191,800
May 29, 20201.47001.51001.41001.51001.51002,256,200
May 28, 20201.53001.60001.50001.51001.51002,376,200
May 27, 20201.65001.65001.46001.54001.54003,131,100
May 26, 20201.58001.65001.48001.63001.63003,549,900
May 22, 20201.50001.58001.43001.55001.55002,665,200
May 21, 20201.48001.55001.41001.53001.53002,293,700
May 20, 20201.40001.60001.38001.48001.48004,590,500
May 19, 20201.38001.44001.32501.36001.36001,987,400
May 18, 20201.35001.40001.30001.34001.34002,373,900
May 15, 20201.30001.33001.25001.28001.28001,577,800
May 14, 20201.27001.30001.23001.29001.29001,010,200
May 13, 20201.40001.40001.25001.29001.29001,917,200
May 12, 20201.48001.49001.39001.39501.39501,970,500
May 11, 20201.53001.56001.45001.48001.48002,795,700
May 08, 20201.45001.67001.44001.62001.62004,123,800
May 07, 20201.39001.50001.39001.44001.44001,272,900
May 06, 20201.37001.40001.35001.39001.3900964,600
May 05, 20201.41001.44001.35001.37001.37001,199,100
May 04, 20201.29001.40001.25001.39001.39001,466,400
May 01, 20201.39001.42001.28001.29001.29001,974,800
Apr. 30, 20201.48001.50001.40001.41001.41002,417,500
Apr. 29, 20201.49001.53001.39001.51001.51002,424,800
Apr. 28, 20201.53001.54001.48001.49001.49001,996,800
Apr. 27, 20201.53001.56001.48001.53001.53002,212,500
Apr. 24, 20201.55001.57001.47001.53001.53002,092,100
Apr. 23, 20201.52001.62001.51001.55001.55002,069,800
Apr. 22, 20201.60001.60001.50001.54001.54003,892,600
Apr. 21, 20201.59001.59001.47001.49001.49002,838,800
Apr. 20, 20201.52001.66001.50001.61001.61004,637,300
Apr. 17, 20201.56001.62001.48001.60001.60002,624,800
Apr. 16, 20201.61001.62001.47001.49001.49001,807,400
Apr. 15, 20201.68001.69001.52001.65001.65002,082,900
Apr. 14, 20201.50001.88001.42001.63001.63008,317,500
Apr. 13, 20201.20001.30001.17001.30001.30001,687,800
Apr. 09, 20201.22001.32001.10001.17001.17002,670,200
Apr. 08, 20201.13001.22001.12001.21001.21002,322,100
Apr. 07, 20201.21001.24101.11001.12001.12001,656,600
Apr. 06, 20201.10001.18001.10001.17001.17001,975,300
Apr. 03, 20201.15001.15001.02001.04501.04501,730,800
Apr. 02, 20201.18001.20001.10001.11001.11001,151,200
Apr. 01, 20201.30001.31001.17001.18001.18001,270,500
Mar. 31, 20201.33001.40001.30001.39001.39001,247,600
Mar. 30, 20201.40001.41001.30001.35001.35001,525,500
Mar. 27, 20201.44001.74001.31001.39001.39005,937,600
Mar. 26, 20201.39001.60001.30001.46001.46004,355,000
Mar. 25, 20201.21001.49001.15001.29001.29002,883,100
Mar. 24, 20201.08001.24001.07001.24001.24002,357,400
Mar. 23, 20201.13001.19001.02001.05001.05001,630,000
Mar. 20, 20201.16001.24001.10001.13001.13001,688,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...