Skip to main content

Natl Beverage Corp (NQ: FIZZ )

51.24 +0.49 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.37 45.21 43.37 44.25 166,405 +0.60(+1.37%)
Oct 28, 2022 42.16 43.69 42.02 43.66 115,595 +1.71(+4.07%)
Oct 27, 2022 41.85 42.62 41.71 41.95 94,230 +0.46(+1.10%)
Oct 26, 2022 41.00 41.61 40.70 41.49 80,591 +0.51(+1.25%)
Oct 25, 2022 40.23 41.06 40.17 40.98 102,830 +0.84(+2.09%)
Oct 24, 2022 39.08 40.26 38.87 40.14 145,528 +1.30(+3.34%)
Oct 21, 2022 37.89 39.05 37.43 38.84 130,536 +0.98(+2.59%)
Oct 20, 2022 39.46 39.46 37.86 37.86 139,266 -1.68(-4.25%)
Oct 19, 2022 39.92 40.09 38.88 39.54 132,133 -0.69(-1.72%)
Oct 18, 2022 39.86 40.94 39.70 40.23 127,324 +0.62(+1.55%)
Oct 17, 2022 39.58 40.12 39.45 39.62 140,954 +0.59(+1.51%)
Oct 14, 2022 40.34 40.34 38.75 39.03 208,226 -0.90(-2.24%)
Oct 13, 2022 38.45 40.26 38.32 39.92 171,881 +1.02(+2.61%)
Oct 12, 2022 38.14 39.01 37.76 38.91 231,024 +1.02(+2.68%)
Oct 11, 2022 37.34 37.96 37.26 37.89 205,176 +0.24(+0.64%)
Oct 10, 2022 36.54 37.78 36.34 37.65 166,225 +1.25(+3.44%)
Oct 07, 2022 36.86 36.86 36.19 36.40 190,493 -0.73(-1.96%)
Oct 06, 2022 37.61 37.87 37.03 37.12 161,376 -0.63(-1.66%)
Oct 05, 2022 37.70 37.98 37.02 37.75 164,020 -0.12(-0.32%)
Oct 04, 2022 37.00 37.92 37.00 37.87 204,397 +1.37(+3.76%)
Oct 03, 2022 36.13 36.77 36.00 36.50 151,451 +0.53(+1.48%)
Sep 30, 2022 36.64 37.10 35.90 35.97 346,515 -0.50(-1.38%)
Sep 29, 2022 37.26 37.42 35.84 36.47 263,217 -1.05(-2.81%)
Sep 28, 2022 37.63 37.90 37.12 37.53 194,558 -0.07(-0.20%)
Sep 27, 2022 37.94 38.37 37.31 37.60 288,048 -0.09(-0.25%)
Sep 26, 2022 37.80 38.40 37.45 37.69 221,373 -0.16(-0.42%)
Sep 23, 2022 37.46 38.10 37.12 37.85 222,137 +0.21(+0.57%)
Sep 22, 2022 37.74 37.91 37.44 37.64 204,578 -0.27(-0.71%)
Sep 21, 2022 38.88 39.05 37.91 37.91 169,647 -0.65(-1.69%)
Sep 20, 2022 39.00 39.00 38.16 38.56 255,055 -0.90(-2.27%)
Sep 19, 2022 39.02 39.64 38.64 39.46 186,915 +0.07(+0.17%)
Sep 16, 2022 38.95 39.47 38.48 39.39 421,629 +0.30(+0.76%)
Sep 15, 2022 39.12 39.46 38.65 39.09 223,626 -0.18(-0.45%)
Sep 14, 2022 40.06 40.06 38.33 39.27 304,310 -0.77(-1.93%)
Sep 13, 2022 42.07 42.12 39.83 40.05 304,547 -2.76(-6.45%)
Sep 12, 2022 43.46 43.46 41.50 42.81 375,163 -0.99(-2.26%)
Sep 09, 2022 44.95 45.74 42.19 43.80 582,177 -3.48(-7.36%)
Sep 08, 2022 46.87 47.99 45.83 47.28 222,769 -0.05(-0.10%)
Sep 07, 2022 47.76 47.76 46.10 47.33 219,728 -0.28(-0.59%)
Sep 06, 2022 49.65 49.65 47.47 47.61 261,301 -2.13(-4.28%)
Sep 02, 2022 51.89 51.89 49.29 49.73 118,980 -1.72(-3.34%)
Sep 01, 2022 51.52 51.53 50.54 51.45 121,717 -0.31(-0.60%)
Aug 31, 2022 51.99 52.29 51.48 51.76 108,299 -0.02(-0.04%)
Aug 30, 2022 52.47 52.67 51.47 51.78 115,714 -0.28(-0.54%)
Aug 29, 2022 52.35 52.92 51.87 52.06 85,122 -0.65(-1.24%)
Aug 26, 2022 53.20 53.71 52.50 52.71 87,413 -0.72(-1.34%)
Aug 25, 2022 52.65 53.48 51.98 53.43 106,829 +0.87(+1.65%)
Aug 24, 2022 51.93 52.63 51.79 52.56 70,255 +0.63(+1.20%)
Aug 23, 2022 51.74 52.22 51.35 51.94 93,538 -0.03(-0.05%)
Aug 22, 2022 51.50 52.26 51.18 51.96 150,335 +0.02(+0.04%)
Aug 19, 2022 53.61 53.68 51.64 51.94 175,860 -1.81(-3.37%)
Aug 18, 2022 53.20 53.80 52.51 53.76 137,184 +0.59(+1.11%)
Aug 17, 2022 53.06 53.33 52.50 53.17 85,785 +0.08(+0.16%)
Aug 16, 2022 52.18 53.20 51.70 53.08 100,341 +0.91(+1.73%)
Aug 15, 2022 52.00 53.31 51.80 52.18 214,357 +0.16(+0.31%)
Aug 12, 2022 51.39 52.07 51.02 52.02 73,158 +0.88(+1.72%)
Aug 11, 2022 51.20 51.62 50.88 51.14 80,468 +0.14(+0.27%)
Aug 10, 2022 50.97 51.24 50.30 51.00 102,650 +0.68(+1.35%)
Aug 09, 2022 50.78 51.19 50.12 50.32 146,115 -0.49(-0.96%)
Aug 08, 2022 50.32 51.63 50.14 50.81 119,077 +0.49(+0.96%)
Aug 05, 2022 50.81 50.84 49.71 50.32 141,110 -0.54(-1.06%)
Aug 04, 2022 50.83 51.10 50.39 50.86 90,857 -0.05(-0.09%)
Aug 03, 2022 50.72 51.24 49.99 50.91 96,190 +0.49(+0.96%)
Aug 02, 2022 50.56 51.07 50.07 50.42 116,371 -0.45(-0.88%)
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.