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

Natl Beverage Cp (NQ: FIZZ )

49.36 +1.31 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 5.634 5.728 5.626 5.658 200,726 +0.03(+0.58%)
Jan 30, 2013 5.663 5.681 5.593 5.626 257,385 -0.03(-0.58%)
Jan 29, 2013 5.654 5.691 5.650 5.658 96,469 +0.00(+0.00%)
Jan 28, 2013 5.732 5.732 5.650 5.658 109,565 -0.06(-1.07%)
Jan 25, 2013 5.736 5.761 5.675 5.720 192,636 +0.01(+0.14%)
Jan 24, 2013 5.691 5.713 5.654 5.712 69,791 -0.00(-0.07%)
Jan 23, 2013 5.699 5.736 5.646 5.716 270,520 +0.01(+0.22%)
Jan 22, 2013 5.704 5.732 5.695 5.704 112,750 -0.01(-0.22%)
Jan 18, 2013 5.699 5.745 5.687 5.716 77,164 -0.01(-0.21%)
Jan 17, 2013 5.736 5.761 5.712 5.728 61,883 +0.02(+0.36%)
Jan 16, 2013 5.781 5.839 5.687 5.708 174,343 -0.07(-1.21%)
Jan 15, 2013 5.867 5.867 5.745 5.777 201,144 -0.10(-1.74%)
Jan 14, 2013 5.880 5.937 5.814 5.880 84,129 -0.01(-0.14%)
Jan 11, 2013 5.851 5.900 5.802 5.888 66,315 +0.05(+0.91%)
Jan 10, 2013 5.896 5.921 5.777 5.835 57,683 -0.07(-1.18%)
Jan 09, 2013 5.863 5.921 5.839 5.904 48,828 +0.07(+1.19%)
Jan 08, 2013 5.740 5.843 5.740 5.835 65,390 +0.06(+1.06%)
Jan 07, 2013 5.769 5.843 5.740 5.773 76,288 -0.04(-0.63%)
Jan 04, 2013 5.847 5.933 5.781 5.810 64,136 -0.05(-0.84%)
Jan 03, 2013 5.896 5.958 5.839 5.859 128,009 -0.07(-1.24%)
Jan 02, 2013 5.978 6.044 5.892 5.933 184,977 -0.06(-1.03%)
Dec 31, 2012 5.888 6.023 5.888 5.994 107,569 +0.07(+1.18%)
Dec 28, 2012 5.949 5.997 5.892 5.925 111,571 -0.02(-0.41%)
Dec 27, 2012 6.040 6.040 5.786 5.949 145,842 +0.13(+2.25%)
Dec 26, 2012 5.867 5.974 5.786 5.818 43,567 -0.02(-0.35%)
Dec 24, 2012 6.031 6.031 5.777 5.839 49,685 -0.17(-2.80%)
Dec 21, 2012 5.941 6.044 5.634 6.007 362,723 +0.03(+0.48%)
Dec 20, 2012 5.826 6.007 5.790 5.978 79,966 +0.14(+2.46%)
Dec 19, 2012 5.859 5.863 5.679 5.835 188,950 -0.01(-0.21%)
Dec 18, 2012 5.728 5.855 5.704 5.847 160,847 +0.14(+2.51%)
Dec 17, 2012 5.712 5.745 5.581 5.704 137,354 +0.01(+0.22%)
Dec 14, 2012 5.781 5.855 5.658 5.691 110,417 -0.12(-2.11%)
Dec 13, 2012 5.814 5.859 5.797 5.814 41,980 -0.01(-0.21%)
Dec 12, 2012 6.019 6.019 5.810 5.826 143,282 -0.19(-3.20%)
Dec 11, 2012 6.011 6.044 5.876 6.019 90,970 +0.01(+0.14%)
Dec 10, 2012 6.105 6.146 5.908 6.011 197,214 -0.13(-2.07%)
Dec 07, 2012 6.228 6.228 6.040 6.138 157,328 -0.05(-0.86%)
Dec 06, 2012 6.097 6.224 6.068 6.191 316,686 +0.09(+1.48%)
Dec 05, 2012 6.277 6.330 6.069 6.101 582,816 -0.11(-1.78%)
Dec 04, 2012 6.068 6.226 6.036 6.212 459,600 +0.19(+3.21%)
Nov 30, 2012 6.138 6.201 5.966 6.019 639,807 +0.06(+0.94%)
Nov 29, 2012 6.012 6.012 5.840 5.963 178,536 +0.01(+0.12%)
Nov 28, 2012 5.812 5.963 5.731 5.956 108,493 +0.11(+1.92%)
Nov 27, 2012 5.987 6.036 5.805 5.843 155,348 -0.11(-1.83%)
Nov 26, 2012 5.931 6.082 5.899 5.952 238,609 +0.03(+0.47%)
Nov 23, 2012 5.187 6.015 5.187 5.924 413,132 +0.76(+14.74%)
Nov 21, 2012 5.219 5.223 5.061 5.163 29,169 -0.03(-0.61%)
Nov 20, 2012 5.261 5.261 5.089 5.194 74,308 -0.09(-1.73%)
Nov 19, 2012 5.065 5.289 5.047 5.286 42,222 +0.25(+4.87%)
Nov 16, 2012 4.893 5.114 4.861 5.040 113,169 +0.13(+2.57%)
Nov 15, 2012 4.973 5.002 4.896 4.914 43,339 -0.08(-1.62%)
Nov 14, 2012 5.016 5.082 4.959 4.995 39,225 -0.03(-0.56%)
Nov 13, 2012 5.009 5.089 4.928 5.023 57,187 +0.01(+0.14%)
Nov 12, 2012 5.030 5.079 4.998 5.016 34,706 -0.01(-0.21%)
Nov 09, 2012 5.047 5.068 4.998 5.026 44,044 -0.05(-0.97%)
Nov 08, 2012 5.149 5.198 5.051 5.075 39,125 -0.08(-1.50%)
Nov 07, 2012 5.215 5.244 5.128 5.152 95,044 -0.10(-1.94%)
Nov 06, 2012 5.265 5.289 5.201 5.254 51,131 +0.05(+1.01%)
Nov 05, 2012 5.138 5.254 5.089 5.201 31,268 +0.08(+1.51%)
Nov 02, 2012 5.303 5.359 5.117 5.124 102,375 -0.18(-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.