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

Natl Beverage Corp (NQ: FIZZ )

43.95 -0.94 (-2.09%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 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 (%)
Dec 31, 2009 3.972 3.847 3.847 3.847 999,509 -0.12(-3.01%)
Dec 30, 2009 3.919 3.969 3.847 3.966 897,281 +0.05(+1.35%)
Dec 29, 2009 3.938 3.997 3.886 3.913 1,389,933 +0.04(+1.15%)
Dec 28, 2009 3.802 3.985 3.802 3.869 995,293 +0.12(+3.18%)
Dec 24, 2009 3.719 3.802 3.705 3.750 246,248 +0.04(+0.97%)
Dec 23, 2009 3.702 3.733 3.630 3.713 516,004 +0.08(+2.22%)
Dec 22, 2009 3.616 3.672 3.608 3.633 187,806 +0.01(+0.31%)
Dec 21, 2009 3.786 3.786 3.605 3.622 577,683 -0.06(-1.51%)
Dec 18, 2009 3.650 3.702 3.589 3.677 681,334 +0.08(+2.16%)
Dec 17, 2009 3.636 3.650 3.550 3.600 453,724 -0.04(-1.22%)
Dec 16, 2009 3.680 3.680 3.639 3.644 130,047 +0.00(+0.00%)
Dec 15, 2009 3.658 3.688 3.644 3.644 132,429 -0.04(-1.06%)
Dec 14, 2009 3.716 3.761 3.650 3.683 515,727 +0.06(+1.53%)
Dec 11, 2009 3.522 3.771 3.472 3.627 423,314 +0.24(+6.96%)
Dec 10, 2009 3.253 3.428 3.219 3.391 295,071 +0.14(+4.36%)
Dec 09, 2009 3.280 3.308 3.167 3.250 97,349 -0.04(-1.18%)
Dec 08, 2009 3.175 3.328 3.175 3.289 232,874 +0.05(+1.63%)
Dec 07, 2009 3.108 3.236 3.108 3.236 160,541 +0.13(+4.20%)
Dec 04, 2009 3.072 3.111 3.028 3.106 126,279 +0.10(+3.23%)
Dec 03, 2009 3.053 3.075 2.992 3.008 125,471 -0.01(-0.28%)
Dec 02, 2009 3.053 3.078 2.995 3.017 127,522 -0.01(-0.18%)
Dec 01, 2009 3.014 3.050 2.964 3.022 190,367 +0.04(+1.30%)
Nov 30, 2009 3.064 3.064 2.878 2.984 314,142 +0.03(+0.94%)
Nov 27, 2009 2.964 3.025 2.956 2.956 70,102 -0.10(-3.36%)
Nov 25, 2009 3.056 3.078 3.047 3.058 84,547 +0.01(+0.27%)
Nov 24, 2009 3.045 3.061 3.039 3.050 81,776 +0.01(+0.46%)
Nov 23, 2009 3.053 3.064 2.978 3.036 84,010 +0.03(+1.02%)
Nov 20, 2009 3.008 3.108 2.997 3.006 146,989 +0.00(+0.00%)
Nov 19, 2009 3.067 3.120 3.003 3.006 109,059 -0.05(-1.63%)
Nov 18, 2009 3.100 3.100 3.020 3.056 76,516 -0.04(-1.17%)
Nov 17, 2009 3.100 3.122 3.067 3.092 155,273 +0.01(+0.18%)
Nov 16, 2009 3.070 3.167 3.064 3.086 222,039 +0.02(+0.72%)
Nov 13, 2009 2.986 3.075 3.014 3.064 173,681 +0.08(+2.60%)
Nov 12, 2009 3.097 3.100 2.984 2.986 86,331 -0.11(-3.41%)
Nov 11, 2009 3.095 3.114 3.014 3.092 101,734 +0.03(+1.00%)
Nov 10, 2009 3.067 3.164 3.047 3.061 101,914 +0.00(+0.00%)
Nov 09, 2009 3.081 3.122 3.014 3.061 103,391 -0.00(-0.09%)
Nov 06, 2009 3.089 3.097 3.020 3.064 56,003 -0.07(-2.13%)
Nov 05, 2009 3.011 3.142 3.010 3.131 95,511 +0.17(+5.72%)
Nov 04, 2009 3.128 3.128 2.961 2.961 68,110 -0.16(-5.16%)
Nov 03, 2009 3.075 3.139 3.070 3.122 73,183 +0.05(+1.53%)
Nov 02, 2009 3.047 3.083 2.922 3.075 184,192 +0.04(+1.19%)
Oct 30, 2009 3.067 3.089 2.989 3.039 126,711 -0.06(-1.88%)
Oct 29, 2009 3.072 3.122 3.039 3.097 80,677 +0.04(+1.45%)
Oct 28, 2009 3.053 3.119 3.028 3.053 129,363 +0.00(+0.00%)
Oct 27, 2009 3.039 3.097 3.039 3.053 83,286 +0.02(+0.64%)
Oct 26, 2009 3.025 3.108 3.025 3.033 77,416 +0.00(+0.09%)
Oct 23, 2009 3.081 3.139 3.000 3.031 107,193 -0.09(-2.76%)
Oct 22, 2009 3.153 3.153 3.092 3.117 83,156 -0.03(-0.97%)
Oct 21, 2009 3.222 3.261 3.139 3.147 134,223 -0.06(-1.73%)
Oct 20, 2009 3.222 3.258 3.175 3.203 74,004 -0.04(-1.28%)
Oct 19, 2009 3.194 3.261 3.153 3.244 97,753 +0.07(+2.36%)
Oct 16, 2009 3.178 3.247 3.144 3.169 126,487 -0.02(-0.78%)
Oct 15, 2009 3.280 3.280 3.172 3.194 103,723 -0.10(-3.03%)
Oct 14, 2009 3.203 3.303 3.143 3.294 86,849 +0.11(+3.58%)
Oct 13, 2009 3.189 3.244 3.139 3.181 88,536 -0.03(-0.86%)
Oct 12, 2009 3.272 3.317 3.036 3.208 114,255 +0.03(+0.96%)
Oct 09, 2009 3.200 3.225 3.142 3.178 177,115 -0.05(-1.46%)
Oct 08, 2009 3.319 3.319 3.211 3.225 120,737 -0.06(-1.86%)
Oct 07, 2009 3.147 3.286 3.122 3.286 50,083 +0.08(+2.42%)
Oct 06, 2009 3.183 3.330 3.117 3.208 85,743 +0.05(+1.67%)
Oct 05, 2009 3.133 3.203 3.133 3.156 82,212 +0.03(+0.89%)
Oct 02, 2009 3.128 3.258 3.117 3.128 115,898 +0.02(+0.62%)
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.