S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:NBEV

NewAge Stock Chart and Price History

$0.73
-0.01 (-1.35%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$0.71
$0.75
50-Day Range
$0.73
$1.63
52-Week Range
$0.71
$4.55
Volume
1.12 million shs
Average Volume
1.28 million shs
Market Capitalization
$99.86 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.01

NewAge (NASDAQ:NBEV) Price Performance

5 Day
Performance
-10.10%

1 Month
Performance
-36.52%

3 Month
Performance
-52.29%

Year-To-Date
Performance
-29.13%

1 Year
Performance
-75.00%


NewAge (NASDAQ NBEV) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

NewAge (NASDAQ:NBEV) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$0.74$0.73
-0.96%
$0.75$0.711.12 million shs$99.86 million
01/20/2022$0.77$0.74
-4.42%
$0.81$0.73932,237 shs$100.83 million
01/19/2022$0.81$0.77
-5.02%
$0.84$0.761.30 million shs$105.49 million
01/18/2022$0.87$0.81
-6.15%
$0.87$0.81877,272 shs$111.07 million
01/17/2022$0.87$0.87
+0.02%
$0.89$0.821.08 million shs$118.35 million
01/14/2022$0.86$0.87
+0.75%
$0.89$0.821.08 million shs$118.32 million
01/13/2022$0.88$0.86
-2.43%
$0.89$0.851.29 million shs$117.45 million
01/12/2022$0.93$0.88
-4.88%
$0.94$0.881.71 million shs$120.37 million
01/11/2022$1.01$0.93
-8.41%
$1.00$0.903.40 million shs$126.54 million
01/10/2022$1.02$1.01
-0.98%
$1.02$1.001.17 million shs$138.16 million
01/07/2022$1.02$1.02$1.05$1.00651,992 shs$139.52 million
01/06/2022$1.02$1.02$1.04$1.00953,532 shs$139.52 million
01/05/2022$1.09$1.02
-6.42%
$1.11$1.00980,807 shs$139.52 million
01/04/2022$1.16$1.09
-6.03%
$1.15$1.071.12 million shs$149.10 million
01/03/2022$1.03$1.16
+12.62%
$1.17$1.031.27 million shs$158.67 million
12/31/2021$1.06$1.03
-2.83%
$1.06$1.011.78 million shs$140.89 million
12/30/2021$1.07$1.06
-0.93%
$1.09$1.021.41 million shs$145.00 million
12/29/2021$1.07$1.07$1.08$1.04943,929 shs$146.36 million
12/28/2021$1.13$1.07
-5.31%
$1.13$1.051.02 million shs$146.36 million
12/27/2021$1.15$1.13
-1.74%
$1.13$1.10824,615 shs$154.57 million
12/24/2021$1.15$1.15$1.16$1.11664,276 shs$157.31 million
12/23/2021$1.14$1.15
+0.88%
$1.16$1.11664,276 shs$157.31 million
12/22/2021$1.15$1.14
-0.87%
$1.16$1.10673,723 shs$155.94 million
12/21/2021$1.07$1.15
+7.48%
$1.16$1.08797,429 shs$157.31 million
12/20/2021$1.11$1.07
-3.60%
$1.10$1.071.15 million shs$146.36 million
12/17/2021$1.06$1.11
+4.72%
$1.14$1.041.33 million shs$151.84 million
12/16/2021$1.07$1.06
-0.93%
$1.14$1.051.01 million shs$145.00 million
12/15/2021$1.06$1.07
+0.94%
$1.10$1.001.28 million shs$146.36 million
12/14/2021$1.10$1.06
-3.64%
$1.09$1.051.22 million shs$145.00 million
12/13/2021$1.12$1.10
-1.79%
$1.14$1.07803,173 shs$150.47 million
12/10/2021$1.15$1.12
-2.61%
$1.17$1.12410,381 shs$153.20 million
12/09/2021$1.19$1.15
-3.36%
$1.21$1.13700,193 shs$157.31 million
12/08/2021$1.19$1.19$1.22$1.17689,802 shs$162.78 million
12/07/2021$1.14$1.19
+4.39%
$1.21$1.18798,003 shs$162.78 million
12/06/2021$1.11$1.14
+2.70%
$1.16$1.09643,549 shs$155.94 million
12/03/2021$1.19$1.11
-6.72%
$1.19$1.10956,663 shs$151.84 million
12/02/2021$1.11$1.19
+7.21%
$1.19$1.091.37 million shs$162.78 million
12/01/2021$1.13$1.11
-1.77%
$1.17$1.111.13 million shs$151.84 million
11/30/2021$1.20$1.13
-5.83%
$1.21$1.131.67 million shs$154.57 million
11/29/2021$1.24$1.20
-3.23%
$1.26$1.201.24 million shs$164.15 million
11/26/2021$1.27$1.24
-2.36%
$1.26$1.211.20 million shs$169.62 million
11/25/2021$1.27$1.27$1.29$1.251.91 million shs$173.72 million
11/24/2021$1.26$1.27
+0.79%
$1.29$1.251.91 million shs$173.72 million
11/23/2021$1.63$1.26
-22.70%
$1.57$1.257.40 million shs$172.35 million
11/22/2021$1.18$1.63
+38.14%
$1.74$1.1619.99 million shs$222.96 million
11/19/2021$1.24$1.18
-4.84%
$1.23$1.18872,788 shs$161.41 million
11/18/2021$1.25$1.24
-0.80%
$1.26$1.161.86 million shs$169.62 million
11/17/2021$1.31$1.25
-4.58%
$1.32$1.241.85 million shs$170.99 million
11/16/2021$1.34$1.31
-2.24%
$1.38$1.311.01 million shs$179.19 million
11/15/2021$1.34$1.34$1.37$1.33838,108 shs$183.30 million
11/12/2021$1.39$1.34
-3.60%
$1.40$1.321.87 million shs$183.30 million
11/11/2021$1.42$1.39
-2.11%
$1.46$1.381.57 million shs$190.14 million
11/10/2021$1.67$1.42
-14.97%
$1.53$1.364.16 million shs$194.24 million
11/09/2021$1.67$1.67$1.72$1.591.91 million shs$228.44 million
11/08/2021$1.61$1.67
+3.73%
$1.68$1.611.09 million shs$228.44 million
11/05/2021$1.60$1.61
+0.63%
$1.62$1.58688,855 shs$220.23 million
11/04/2021$1.56$1.60
+2.56%
$1.62$1.58631,670 shs$218.86 million
11/03/2021$1.53$1.56
+1.96%
$1.57$1.52504,242 shs$213.39 million
11/02/2021$1.54$1.53
-0.65%
$1.55$1.52413,931 shs$209.29 million
11/01/2021$1.48$1.54
+4.05%
$1.55$1.50530,136 shs$210.65 million
10/29/2021$1.51$1.48
-1.99%
$1.54$1.48335,202 shs$202.45 million
10/28/2021$1.48$1.51
+2.03%
$1.56$1.48586,139 shs$206.55 million
10/27/2021$1.57$1.48
-5.73%
$1.56$1.48504,919 shs$202.45 million
10/26/2021$1.54$1.57
+1.95%
$1.58$1.51853,975 shs$214.76 million
10/25/2021$1.53$1.54
+0.65%
$1.54$1.51606,954 shs$210.65 million
10/22/2021$1.49$1.53
+2.68%
$1.53$1.47754,204 shs$209.29 million
This page was last updated on 1/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.