Newage Inc (NBEV) Historical Stock Data

0.09 ↓0.00 (-0.11%)
As of September 7, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, NBEV is down -4.16% a day on average. There have been 6 days where Newage Inc closed green and 24 days where NBEV closed red.

DateOpenCloseChangeLowHighVolume
2022-09-070.110.09↓$0.02 (-16.59%)0.090.1147.16M
2022-09-020.200.15↓$0.05 (-26.81%)0.150.21128.26M
2022-09-010.200.12↓$0.08 (-39.38%)0.120.2142.74M
2022-08-310.220.23↑$0.01 (4.03%)0.200.2762.81M
2022-08-300.290.36↑$0.08 (27.44%)0.280.39153.33M
2022-08-290.240.21↓$0.03 (-11.28%)0.200.2410.61M
2022-08-260.220.20↓$0.02 (-8.72%)0.200.3462.96M
2022-08-250.220.20↓$0.02 (-7.11%)0.200.232.19M
2022-08-240.210.22↑$0.01 (3.52%)0.210.230.94M
2022-08-230.210.21↑$0.00 (0.05%)0.210.231.13M
2022-08-220.230.22↓$0.01 (-5.00%)0.220.232.02M
2022-08-190.220.22↓$0.00 (-0.13%)0.220.231.08M
2022-08-180.240.23↓$0.01 (-5.11%)0.230.251.19M
2022-08-170.250.25↓$0.00 (-0.60%)0.240.261.59M
2022-08-160.250.25↓$0.00 (-0.91%)0.250.261.63M
2022-08-150.270.25↓$0.02 (-6.04%)0.250.271.48M
2022-08-120.270.26↓$0.01 (-1.93%)0.260.271.40M
2022-08-110.270.27↓$0.00 (-0.15%)0.270.294.69M
2022-08-100.270.27↓$0.00 (-1.48%)0.260.273.24M
2022-08-090.290.26↓$0.03 (-9.62%)0.260.304.63M
2022-08-080.270.26↓$0.01 (-4.14%)0.260.27619.06K
2022-08-050.270.26↓$0.01 (-3.33%)0.260.27891.95K
2022-08-040.280.27↓$0.01 (-3.68%)0.270.28589.77K
2022-08-030.270.27↑$0.00 (0.67%)0.270.28358.08K
2022-08-020.280.27↓$0.01 (-2.26%)0.270.282.05M
2022-08-010.270.27↓$0.00 (-0.49%)0.260.28433.53K
2022-07-290.280.27↓$0.02 (-6.15%)0.260.29813.74K
2022-07-280.280.29↑$0.01 (3.14%)0.280.29224.71K
2022-07-270.290.28↓$0.01 (-2.16%)0.280.30285.26K
2022-07-260.290.29↓$0.00 (-0.52%)0.270.301.65M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$NBEV like if you’re buying Monday!! Let’s Go!!

0 Like Report
chickenEggs

$NBEV we need one good push to moon this.

0 Like Report
145zip

$NBEV volume = money

0 Like Report