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

Natl Beverage Corp (NQ: FIZZ )

46.71 +0.44 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2011 6.540 6.746 6.434 6.441 132,636 -0.08(-1.28%)
Oct 28, 2011 6.495 6.761 6.358 6.525 253,174 +0.01(+0.18%)
Oct 27, 2011 6.449 6.586 6.384 6.514 209,990 +0.21(+3.38%)
Oct 26, 2011 6.354 6.411 6.224 6.301 149,633 +0.03(+0.42%)
Oct 25, 2011 6.453 6.453 6.244 6.274 163,634 -0.21(-3.17%)
Oct 24, 2011 6.308 6.521 6.304 6.480 165,748 +0.16(+2.53%)
Oct 21, 2011 6.236 6.350 6.196 6.320 80,256 +0.18(+2.85%)
Oct 20, 2011 6.301 6.301 6.118 6.145 91,578 -0.07(-1.16%)
Oct 19, 2011 6.244 6.339 6.152 6.217 101,777 -0.06(-0.91%)
Oct 18, 2011 6.224 6.323 6.125 6.274 126,907 +0.06(+1.04%)
Oct 17, 2011 6.244 6.327 6.190 6.209 76,411 -0.06(-1.03%)
Oct 14, 2011 6.228 6.289 6.199 6.274 59,080 +0.07(+1.17%)
Oct 13, 2011 6.164 6.221 6.095 6.202 82,568 +0.02(+0.31%)
Oct 12, 2011 6.145 6.228 6.114 6.183 98,289 +0.04(+0.62%)
Oct 11, 2011 6.106 6.152 6.091 6.145 75,728 +0.02(+0.37%)
Oct 10, 2011 6.125 6.141 6.034 6.122 110,708 +0.11(+1.77%)
Oct 07, 2011 6.164 6.186 5.977 6.015 99,657 -0.15(-2.41%)
Oct 06, 2011 6.095 6.167 6.072 6.164 104,582 +0.06(+1.00%)
Oct 05, 2011 6.068 6.110 5.992 6.103 78,050 +0.03(+0.50%)
Oct 04, 2011 5.688 6.103 5.577 6.072 270,922 +0.37(+6.40%)
Oct 03, 2011 5.756 5.977 5.703 5.707 140,760 -0.06(-1.12%)
Sep 30, 2011 5.718 5.844 5.638 5.771 91,533 -0.03(-0.46%)
Sep 29, 2011 5.924 5.924 5.711 5.798 116,074 -0.00(-0.07%)
Sep 28, 2011 6.061 6.061 5.794 5.802 117,312 -0.27(-4.51%)
Sep 27, 2011 6.114 6.145 6.027 6.076 82,198 +0.05(+0.88%)
Sep 26, 2011 5.931 6.049 5.775 6.023 48,053 +0.11(+1.93%)
Sep 23, 2011 5.722 5.928 5.429 5.909 149,224 +0.18(+3.05%)
Sep 22, 2011 5.855 5.855 5.665 5.733 140,855 -0.24(-4.08%)
Sep 21, 2011 6.076 6.125 5.950 5.977 94,401 -0.10(-1.57%)
Sep 20, 2011 6.152 6.160 6.038 6.072 73,251 -0.08(-1.30%)
Sep 19, 2011 6.118 6.164 6.027 6.152 82,471 -0.02(-0.37%)
Sep 16, 2011 6.202 6.217 6.148 6.175 160,978 +0.01(+0.19%)
Sep 15, 2011 6.167 6.221 6.103 6.164 77,356 +0.05(+0.81%)
Sep 14, 2011 6.164 6.164 6.046 6.114 194,500 -0.01(-0.12%)
Sep 13, 2011 6.023 6.133 5.928 6.122 122,229 +0.08(+1.39%)
Sep 12, 2011 5.794 6.072 5.794 6.038 106,679 +0.15(+2.59%)
Sep 09, 2011 6.000 6.065 5.752 5.886 183,970 -0.19(-3.13%)
Sep 08, 2011 6.152 6.335 6.027 6.076 160,169 -0.10(-1.54%)
Sep 07, 2011 6.205 6.205 5.996 6.171 536,198 +0.08(+1.38%)
Sep 06, 2011 5.741 6.106 5.741 6.087 166,812 +0.13(+2.11%)
Sep 02, 2011 6.015 6.098 5.901 5.962 121,782 -0.14(-2.25%)
Sep 01, 2011 6.251 6.259 6.099 6.099 124,301 -0.18(-2.85%)
Aug 31, 2011 6.320 6.320 6.148 6.278 153,193 +0.01(+0.12%)
Aug 30, 2011 6.129 6.308 6.129 6.270 243,820 +0.09(+1.42%)
Aug 29, 2011 6.007 6.202 5.892 6.183 146,681 +0.24(+4.10%)
Aug 26, 2011 5.787 6.019 5.692 5.939 89,093 +0.11(+1.89%)
Aug 25, 2011 6.091 6.091 5.825 5.829 127,511 -0.22(-3.71%)
Aug 24, 2011 6.091 6.125 5.950 6.053 192,310 -0.13(-2.15%)
Aug 23, 2011 5.711 6.186 5.680 6.186 336,414 +0.48(+8.33%)
Aug 22, 2011 5.878 5.878 5.708 5.711 164,824 -0.02(-0.40%)
Aug 19, 2011 5.684 5.943 5.303 5.733 243,649 -0.00(-0.07%)
Aug 18, 2011 5.749 5.813 5.688 5.737 201,616 -0.16(-2.65%)
Aug 17, 2011 5.691 5.954 5.688 5.893 161,932 +0.25(+4.45%)
Aug 16, 2011 5.688 5.711 5.585 5.642 138,394 -0.05(-0.80%)
Aug 15, 2011 5.760 5.790 5.593 5.688 153,566 -0.03(-0.60%)
Aug 12, 2011 5.528 5.760 5.455 5.722 229,924 +0.23(+4.16%)
Aug 11, 2011 5.311 5.612 5.307 5.494 146,857 +0.22(+4.19%)
Aug 10, 2011 5.631 5.646 5.242 5.273 260,586 -0.50(-8.64%)
Aug 09, 2011 5.650 5.771 5.349 5.771 285,792 +0.18(+3.27%)
Aug 08, 2011 5.787 5.988 5.581 5.589 193,531 -0.28(-4.80%)
Aug 05, 2011 5.726 5.996 5.676 5.870 261,230 +0.16(+2.87%)
Aug 04, 2011 5.779 5.813 5.703 5.707 143,516 -0.10(-1.77%)
Aug 03, 2011 5.726 5.825 5.703 5.810 96,395 +0.06(+1.13%)
Aug 02, 2011 5.817 5.859 5.703 5.745 99,111 -0.08(-1.31%)
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.