Newage Inc (NBEV) Historical Stock Data

0.09 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2022-09-07	0.11	0.09	↓$0.02 (-16.59%)	0.09	0.11	47.16M
2022-09-02	0.20	0.15	↓$0.05 (-26.81%)	0.15	0.21	128.26M
2022-09-01	0.20	0.12	↓$0.08 (-39.38%)	0.12	0.21	42.74M
2022-08-31	0.22	0.23	↑$0.01 (4.03%)	0.20	0.27	62.81M
2022-08-30	0.29	0.36	↑$0.08 (27.44%)	0.28	0.39	153.33M
2022-08-29	0.24	0.21	↓$0.03 (-11.28%)	0.20	0.24	10.61M
2022-08-26	0.22	0.20	↓$0.02 (-8.72%)	0.20	0.34	62.96M
2022-08-25	0.22	0.20	↓$0.02 (-7.11%)	0.20	0.23	2.19M
2022-08-24	0.21	0.22	↑$0.01 (3.52%)	0.21	0.23	0.94M
2022-08-23	0.21	0.21	↑$0.00 (0.05%)	0.21	0.23	1.13M
2022-08-22	0.23	0.22	↓$0.01 (-5.00%)	0.22	0.23	2.02M
2022-08-19	0.22	0.22	↓$0.00 (-0.13%)	0.22	0.23	1.08M
2022-08-18	0.24	0.23	↓$0.01 (-5.11%)	0.23	0.25	1.19M
2022-08-17	0.25	0.25	↓$0.00 (-0.60%)	0.24	0.26	1.59M
2022-08-16	0.25	0.25	↓$0.00 (-0.91%)	0.25	0.26	1.63M
2022-08-15	0.27	0.25	↓$0.02 (-6.04%)	0.25	0.27	1.48M
2022-08-12	0.27	0.26	↓$0.01 (-1.93%)	0.26	0.27	1.40M
2022-08-11	0.27	0.27	↓$0.00 (-0.15%)	0.27	0.29	4.69M
2022-08-10	0.27	0.27	↓$0.00 (-1.48%)	0.26	0.27	3.24M
2022-08-09	0.29	0.26	↓$0.03 (-9.62%)	0.26	0.30	4.63M
2022-08-08	0.27	0.26	↓$0.01 (-4.14%)	0.26	0.27	619.06K
2022-08-05	0.27	0.26	↓$0.01 (-3.33%)	0.26	0.27	891.95K
2022-08-04	0.28	0.27	↓$0.01 (-3.68%)	0.27	0.28	589.77K
2022-08-03	0.27	0.27	↑$0.00 (0.67%)	0.27	0.28	358.08K
2022-08-02	0.28	0.27	↓$0.01 (-2.26%)	0.27	0.28	2.05M
2022-08-01	0.27	0.27	↓$0.00 (-0.49%)	0.26	0.28	433.53K
2022-07-29	0.28	0.27	↓$0.02 (-6.15%)	0.26	0.29	813.74K
2022-07-28	0.28	0.29	↑$0.01 (3.14%)	0.28	0.29	224.71K
2022-07-27	0.29	0.28	↓$0.01 (-2.16%)	0.28	0.30	285.26K
2022-07-26	0.29	0.29	↓$0.00 (-0.52%)	0.27	0.30	1.65M