Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Beverage Corp (NQ: FIZZ )

44.18 -0.71 (-1.58%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.258 5.346 5.250 5.281 215,083 +0.03(+0.58%)
Jan 30, 2013 5.285 5.302 5.220 5.250 275,794 -0.03(-0.58%)
Jan 29, 2013 5.277 5.311 5.273 5.281 103,369 +0.00(+0.00%)
Jan 28, 2013 5.350 5.350 5.273 5.281 117,402 -0.06(-1.07%)
Jan 25, 2013 5.353 5.376 5.296 5.338 206,414 +0.01(+0.14%)
Jan 24, 2013 5.311 5.331 5.277 5.330 74,782 -0.00(-0.07%)
Jan 23, 2013 5.319 5.353 5.269 5.334 289,868 +0.01(+0.22%)
Jan 22, 2013 5.323 5.350 5.315 5.323 120,814 -0.01(-0.22%)
Jan 18, 2013 5.319 5.361 5.308 5.334 82,683 -0.01(-0.21%)
Jan 17, 2013 5.353 5.376 5.330 5.346 66,309 +0.02(+0.36%)
Jan 16, 2013 5.395 5.449 5.308 5.327 186,813 -0.07(-1.21%)
Jan 15, 2013 5.476 5.476 5.361 5.392 215,530 -0.10(-1.74%)
Jan 14, 2013 5.487 5.541 5.426 5.487 90,146 -0.01(-0.14%)
Jan 11, 2013 5.460 5.506 5.415 5.495 71,058 +0.05(+0.91%)
Jan 10, 2013 5.503 5.525 5.392 5.445 61,809 -0.06(-1.18%)
Jan 09, 2013 5.472 5.525 5.449 5.510 52,321 +0.06(+1.19%)
Jan 08, 2013 5.357 5.453 5.357 5.445 70,067 +0.06(+1.06%)
Jan 07, 2013 5.384 5.453 5.357 5.388 81,744 -0.03(-0.63%)
Jan 04, 2013 5.457 5.537 5.395 5.422 68,723 -0.05(-0.84%)
Jan 03, 2013 5.503 5.560 5.449 5.468 137,164 -0.07(-1.24%)
Jan 02, 2013 5.579 5.640 5.499 5.537 198,207 -0.06(-1.03%)
Dec 31, 2012 5.495 5.621 5.495 5.594 115,262 +0.07(+1.18%)
Dec 28, 2012 5.552 5.597 5.499 5.529 119,551 -0.02(-0.41%)
Dec 27, 2012 5.636 5.636 5.399 5.552 156,273 +0.12(+2.25%)
Dec 26, 2012 5.476 5.575 5.399 5.430 46,683 -0.02(-0.35%)
Dec 24, 2012 5.629 5.629 5.392 5.449 53,239 -0.16(-2.80%)
Dec 21, 2012 5.545 5.640 5.258 5.606 388,666 +0.03(+0.48%)
Dec 20, 2012 5.438 5.606 5.403 5.579 85,685 +0.13(+2.46%)
Dec 19, 2012 5.468 5.472 5.300 5.445 202,465 -0.01(-0.21%)
Dec 18, 2012 5.346 5.464 5.323 5.457 172,351 +0.13(+2.51%)
Dec 17, 2012 5.330 5.361 5.208 5.323 147,178 +0.01(+0.22%)
Dec 14, 2012 5.395 5.464 5.281 5.311 118,314 -0.11(-2.11%)
Dec 13, 2012 5.426 5.468 5.410 5.426 44,983 -0.01(-0.21%)
Dec 12, 2012 5.617 5.617 5.422 5.438 153,530 -0.18(-3.20%)
Dec 11, 2012 5.610 5.640 5.483 5.617 97,477 +0.01(+0.14%)
Dec 10, 2012 5.698 5.736 5.514 5.610 211,320 -0.12(-2.07%)
Dec 07, 2012 5.812 5.812 5.636 5.728 168,580 -0.05(-0.86%)
Dec 06, 2012 5.690 5.808 5.663 5.778 339,337 +0.08(+1.48%)
Dec 05, 2012 5.858 5.908 5.664 5.694 624,501 -0.10(-1.78%)
Dec 04, 2012 5.663 5.810 5.633 5.797 492,471 +0.18(+3.21%)
Nov 30, 2012 5.728 5.787 5.568 5.617 685,568 +0.05(+0.94%)
Nov 29, 2012 5.610 5.610 5.450 5.565 191,306 +0.01(+0.12%)
Nov 28, 2012 5.424 5.565 5.349 5.558 116,253 +0.10(+1.92%)
Nov 27, 2012 5.587 5.633 5.417 5.453 166,459 -0.10(-1.83%)
Nov 26, 2012 5.535 5.676 5.506 5.555 255,676 +0.03(+0.47%)
Nov 23, 2012 4.841 5.614 4.841 5.529 442,681 +0.71(+14.74%)
Nov 21, 2012 4.871 4.874 4.723 4.818 31,256 -0.03(-0.61%)
Nov 20, 2012 4.910 4.910 4.750 4.848 79,623 -0.09(-1.73%)
Nov 19, 2012 4.727 4.936 4.710 4.933 45,242 +0.23(+4.87%)
Nov 16, 2012 4.566 4.772 4.537 4.704 121,263 +0.12(+2.57%)
Nov 15, 2012 4.642 4.668 4.569 4.586 46,439 -0.08(-1.62%)
Nov 14, 2012 4.681 4.743 4.628 4.661 42,031 -0.03(-0.56%)
Nov 13, 2012 4.674 4.750 4.599 4.687 61,277 +0.01(+0.14%)
Nov 12, 2012 4.694 4.740 4.664 4.681 37,188 -0.01(-0.21%)
Nov 09, 2012 4.710 4.730 4.664 4.691 47,194 -0.05(-0.97%)
Nov 08, 2012 4.805 4.851 4.714 4.736 41,924 -0.07(-1.50%)
Nov 07, 2012 4.867 4.894 4.786 4.808 101,842 -0.09(-1.94%)
Nov 06, 2012 4.913 4.936 4.854 4.903 54,789 +0.05(+1.01%)
Nov 05, 2012 4.795 4.903 4.750 4.854 33,504 +0.07(+1.51%)
Nov 02, 2012 4.949 5.002 4.776 4.782 109,697 -0.17(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.