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

Natl Beverage Corp (NQ: FIZZ )

46.32 -0.39 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 2.851 3.065 2.610 3.065 92,580 +0.19(+6.76%)
Oct 30, 2008 2.643 2.894 2.530 2.871 41,973 +0.30(+11.86%)
Oct 29, 2008 2.761 2.761 2.469 2.567 100,395 -0.23(-8.25%)
Oct 28, 2008 2.379 2.804 2.292 2.797 94,077 +0.47(+20.29%)
Oct 27, 2008 2.393 2.409 2.227 2.326 101,513 -0.14(-5.83%)
Oct 24, 2008 2.252 2.667 2.208 2.469 142,025 -0.14(-5.51%)
Oct 23, 2008 2.707 2.807 2.556 2.613 62,280 +0.04(+1.43%)
Oct 22, 2008 2.737 2.891 2.526 2.577 57,056 -0.23(-8.33%)
Oct 21, 2008 2.694 2.908 2.694 2.811 90,419 +0.07(+2.44%)
Oct 20, 2008 2.741 2.777 2.573 2.744 113,813 +0.06(+2.37%)
Oct 17, 2008 2.761 2.915 2.560 2.680 161,423 -0.16(-5.65%)
Oct 16, 2008 2.429 2.841 2.429 2.841 128,753 +0.44(+18.24%)
Oct 15, 2008 2.567 2.630 2.376 2.403 75,112 -0.11(-4.52%)
Oct 14, 2008 2.777 2.777 2.516 2.516 152,341 -0.24(-8.63%)
Oct 13, 2008 2.824 2.824 2.684 2.754 119,483 +0.13(+5.11%)
Oct 10, 2008 2.389 2.664 2.282 2.620 175,849 +0.24(+10.28%)
Oct 09, 2008 2.510 2.784 2.208 2.376 196,828 -0.11(-4.44%)
Oct 08, 2008 2.526 2.894 2.342 2.486 185,681 -0.03(-1.07%)
Oct 07, 2008 2.744 2.787 2.510 2.513 172,546 -0.20(-7.28%)
Oct 06, 2008 2.851 2.874 2.456 2.710 197,865 -0.21(-7.11%)
Oct 03, 2008 2.747 3.038 2.734 2.918 171,742 +0.21(+7.92%)
Oct 02, 2008 3.122 3.122 2.677 2.704 182,256 -0.45(-14.32%)
Oct 01, 2008 2.988 3.179 2.955 3.155 118,302 +0.19(+6.31%)
Sep 30, 2008 2.737 2.991 2.737 2.968 72,560 +0.25(+9.24%)
Sep 29, 2008 2.841 2.921 2.643 2.717 113,045 -0.16(-5.69%)
Sep 26, 2008 2.978 3.078 2.874 2.881 114,749 -0.16(-5.18%)
Sep 25, 2008 3.012 3.115 3.012 3.038 75,937 +0.04(+1.34%)
Sep 24, 2008 3.296 3.296 2.945 2.998 130,349 -0.29(-8.76%)
Sep 23, 2008 3.139 3.346 3.038 3.286 106,217 +0.20(+6.62%)
Sep 22, 2008 3.309 3.380 3.035 3.082 109,417 -0.29(-8.72%)
Sep 19, 2008 3.366 3.380 3.119 3.376 595,989 +0.20(+6.32%)
Sep 18, 2008 3.149 3.179 2.968 3.176 248,768 +0.25(+8.46%)
Sep 17, 2008 2.921 3.025 2.761 2.928 164,510 -0.04(-1.46%)
Sep 16, 2008 2.871 2.971 2.771 2.971 95,315 +0.05(+1.72%)
Sep 15, 2008 3.145 3.145 2.911 2.921 182,059 -0.24(-7.52%)
Sep 12, 2008 3.112 3.162 3.032 3.159 70,677 +0.05(+1.72%)
Sep 11, 2008 3.012 3.105 2.985 3.105 66,497 +0.06(+2.09%)
Sep 10, 2008 3.062 3.105 3.005 3.042 98,417 +0.05(+1.68%)
Sep 09, 2008 3.035 3.072 2.814 2.991 96,026 -0.07(-2.30%)
Sep 08, 2008 2.971 3.068 2.848 3.062 64,004 +0.22(+7.65%)
Sep 05, 2008 2.911 2.911 2.814 2.844 38,859 -0.08(-2.75%)
Sep 04, 2008 2.821 2.998 2.814 2.925 45,726 -0.01(-0.34%)
Sep 03, 2008 2.851 2.968 2.851 2.935 84,356 +0.09(+3.06%)
Sep 02, 2008 3.109 3.112 2.767 2.848 293,727 -0.20(-6.69%)
Aug 29, 2008 3.012 3.065 2.998 3.052 62,447 +0.04(+1.33%)
Aug 28, 2008 2.985 3.012 2.915 3.012 72,237 +0.03(+0.90%)
Aug 27, 2008 2.888 3.012 2.888 2.985 79,849 +0.09(+3.12%)
Aug 26, 2008 2.831 2.894 2.794 2.894 49,985 +0.06(+2.13%)
Aug 25, 2008 3.012 3.012 2.834 2.834 64,928 -0.15(-5.15%)
Aug 22, 2008 2.858 3.012 2.858 2.988 84,436 +0.09(+3.24%)
Aug 21, 2008 3.035 3.035 2.864 2.894 72,775 -0.14(-4.63%)
Aug 20, 2008 3.022 3.078 2.995 3.035 73,128 +0.01(+0.44%)
Aug 19, 2008 3.028 3.095 2.948 3.022 40,679 -0.02(-0.66%)
Aug 18, 2008 2.928 3.105 2.921 3.042 70,402 +0.12(+4.12%)
Aug 15, 2008 3.112 3.112 2.821 2.921 129,369 -0.15(-5.01%)
Aug 14, 2008 3.068 3.075 2.965 3.075 66,858 -0.05(-1.71%)
Aug 13, 2008 3.129 3.162 2.928 3.129 68,547 +0.07(+2.19%)
Aug 12, 2008 3.115 3.162 2.995 3.062 95,709 -0.06(-1.93%)
Aug 11, 2008 2.945 3.216 2.945 3.122 259,924 +0.16(+5.30%)
Aug 08, 2008 2.834 2.965 2.828 2.965 101,459 +0.14(+4.85%)
Aug 07, 2008 2.851 2.858 2.754 2.828 117,507 +0.02(+0.72%)
Aug 06, 2008 2.714 2.811 2.714 2.807 55,600 +0.08(+2.94%)
Aug 05, 2008 2.677 2.804 2.546 2.727 166,381 +0.03(+1.12%)
Aug 04, 2008 2.710 2.744 2.687 2.697 133,537 -0.00(-0.12%)
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.