Skip to main content

Natl Beverage Corp (NQ: FIZZ )

44.04 -0.85 (-1.89%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.43 36.74 35.34 36.03 558,350 +0.69(+1.95%)
Nov 29, 2018 36.08 36.36 34.47 35.34 1,083,650 -1.09(-3.00%)
Nov 28, 2018 36.45 36.98 36.13 36.43 523,479 +0.16(+0.43%)
Nov 27, 2018 36.99 37.09 36.13 36.28 479,270 -0.71(-1.91%)
Nov 26, 2018 37.50 37.90 36.94 36.98 354,020 -0.20(-0.54%)
Nov 23, 2018 37.16 37.62 37.06 37.18 117,841 +0.02(+0.05%)
Nov 21, 2018 37.16 37.16 37.16 0 +0.97(+2.67%)
Nov 20, 2018 37.37 37.37 36.06 36.20 461,596 -1.21(-3.23%)
Nov 19, 2018 36.37 37.61 36.37 37.40 729,464 +1.16(+3.20%)
Nov 16, 2018 35.63 36.56 35.38 36.24 694,790 +0.43(+1.19%)
Nov 15, 2018 35.93 36.58 35.59 35.82 617,785 -0.34(-0.95%)
Nov 14, 2018 36.78 37.78 36.13 36.16 607,462 -0.06(-0.18%)
Nov 13, 2018 40.15 40.15 36.03 36.22 1,416,366 -4.32(-10.67%)
Nov 12, 2018 40.44 41.34 40.36 40.55 261,343 +0.01(+0.03%)
Nov 09, 2018 41.02 41.41 40.09 40.54 303,235 -0.38(-0.93%)
Nov 08, 2018 41.18 41.18 40.37 40.92 201,917 +0.07(+0.18%)
Nov 07, 2018 40.30 41.23 39.63 40.84 494,081 +0.75(+1.87%)
Nov 06, 2018 39.47 40.45 39.47 40.09 416,609 +0.74(+1.87%)
Nov 05, 2018 38.03 39.58 37.99 39.36 408,079 +1.39(+3.65%)
Nov 02, 2018 37.89 38.09 37.45 37.97 293,978 +0.23(+0.60%)
Nov 01, 2018 36.95 37.98 36.95 37.74 546,012 +0.79(+2.14%)
Oct 31, 2018 38.37 38.77 36.07 36.95 920,866 -1.38(-3.59%)
Oct 30, 2018 39.17 39.59 36.93 38.33 1,054,515 -1.88(-4.68%)
Oct 29, 2018 39.97 40.77 39.64 40.21 324,612 +0.69(+1.75%)
Oct 26, 2018 39.33 39.82 38.87 39.52 288,974 -0.10(-0.25%)
Oct 25, 2018 39.84 40.09 38.97 39.62 404,101 -0.12(-0.30%)
Oct 24, 2018 39.41 40.24 38.93 39.74 519,036 +0.38(+0.95%)
Oct 23, 2018 39.07 39.67 38.56 39.36 378,844 +0.10(+0.24%)
Oct 22, 2018 39.39 39.82 38.91 39.27 462,327 +0.03(+0.08%)
Oct 19, 2018 40.20 40.65 39.17 39.23 427,082 -0.90(-2.25%)
Oct 18, 2018 41.06 41.33 39.77 40.14 323,006 -0.76(-1.87%)
Oct 17, 2018 39.93 41.30 39.56 40.90 326,121 +1.01(+2.52%)
Oct 16, 2018 39.33 40.23 39.33 39.89 330,752 +0.71(+1.81%)
Oct 15, 2018 39.93 40.31 39.11 39.19 422,746 -0.75(-1.87%)
Oct 12, 2018 39.80 40.66 39.66 39.93 718,558 +0.44(+1.12%)
Oct 11, 2018 40.16 40.24 39.13 39.49 754,096 -0.77(-1.92%)
Oct 10, 2018 40.00 40.76 39.20 40.26 925,624 +0.17(+0.42%)
Oct 09, 2018 41.85 42.12 39.90 40.09 936,027 -1.97(-4.69%)
Oct 08, 2018 42.20 42.45 41.30 42.07 1,032,335 -0.40(-0.95%)
Oct 05, 2018 43.56 43.83 42.24 42.47 623,735 -1.04(-2.38%)
Oct 04, 2018 43.40 43.55 42.70 43.51 541,363 +0.01(+0.03%)
Oct 03, 2018 44.07 44.37 43.49 43.49 439,879 -0.56(-1.27%)
Oct 02, 2018 45.38 45.46 43.73 44.05 591,665 -1.20(-2.65%)
Oct 01, 2018 46.70 46.70 44.77 45.25 1,540,418 -1.36(-2.92%)
Sep 28, 2018 45.68 46.84 45.60 46.61 659,763 +0.94(+2.07%)
Sep 27, 2018 44.50 45.79 44.50 45.67 440,169 +1.17(+2.63%)
Sep 26, 2018 44.28 44.71 43.85 44.50 433,274 +0.21(+0.48%)
Sep 25, 2018 44.90 45.04 43.85 44.29 584,589 -0.60(-1.34%)
Sep 24, 2018 45.36 45.78 44.71 44.89 420,351 -0.46(-1.00%)
Sep 21, 2018 45.76 46.28 45.32 45.34 547,675 -0.59(-1.29%)
Sep 20, 2018 45.77 46.16 45.36 45.93 330,924 +0.32(+0.71%)
Sep 19, 2018 45.70 46.20 45.28 45.61 312,320 -0.14(-0.31%)
Sep 18, 2018 46.51 46.70 45.20 45.75 495,472 -0.81(-1.74%)
Sep 17, 2018 46.64 47.06 46.07 46.56 636,980 -0.17(-0.36%)
Sep 14, 2018 48.59 49.32 46.71 46.73 737,323 -2.63(-5.33%)
Sep 13, 2018 49.62 49.94 48.82 49.36 404,219 -0.26(-0.52%)
Sep 12, 2018 47.96 49.93 47.96 49.62 785,793 +1.66(+3.46%)
Sep 11, 2018 47.79 48.52 47.27 47.96 766,733 +0.18(+0.38%)
Sep 10, 2018 46.55 47.99 46.53 47.78 787,492 +1.34(+2.89%)
Sep 07, 2018 49.86 49.86 46.36 46.44 933,225 -3.37(-6.76%)
Sep 06, 2018 47.83 50.89 46.35 49.80 1,207,729 +2.13(+4.48%)
Sep 05, 2018 47.50 47.71 46.84 47.67 312,600 +0.20(+0.43%)
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.