Skip to main content

Natl Beverage Corp (NQ: FIZZ )

43.86 -1.03 (-2.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.10 20.10 20.10 0 -0.27(-1.31%)
Dec 29, 2016 20.09 20.41 20.09 20.36 296,372 +0.30(+1.51%)
Dec 28, 2016 20.42 20.42 20.02 20.06 230,756 -0.26(-1.30%)
Dec 27, 2016 20.24 20.45 20.21 20.33 374,836 +0.19(+0.96%)
Dec 23, 2016 20.13 20.13 20.13 0 +0.02(+0.10%)
Dec 22, 2016 19.97 20.16 19.89 20.11 312,037 +0.21(+1.07%)
Dec 21, 2016 19.85 19.95 19.73 19.90 361,790 -0.02(-0.12%)
Dec 20, 2016 19.97 20.12 19.62 19.92 300,937 -0.05(-0.26%)
Dec 19, 2016 19.68 19.99 19.61 19.98 388,147 +0.28(+1.44%)
Dec 16, 2016 19.55 19.75 19.42 19.69 655,400 +0.24(+1.21%)
Dec 15, 2016 19.23 19.57 18.96 19.46 464,980 +0.29(+1.50%)
Dec 14, 2016 19.85 20.01 19.09 19.17 593,517 -0.70(-3.54%)
Dec 13, 2016 19.90 20.26 19.83 19.87 468,017 -0.09(-0.45%)
Dec 12, 2016 20.27 20.36 19.93 19.96 495,869 -0.40(-1.97%)
Dec 09, 2016 20.42 20.64 20.31 20.36 373,660 +0.02(+0.12%)
Dec 08, 2016 20.29 20.61 20.25 20.34 430,339 -0.23(-1.11%)
Dec 07, 2016 20.24 20.60 20.24 20.57 477,469 +0.26(+1.30%)
Dec 06, 2016 20.46 20.51 20.18 20.31 561,624 -0.09(-0.44%)
Dec 05, 2016 19.71 20.62 19.71 20.40 1,548,180 +1.49(+7.87%)
Dec 02, 2016 18.67 19.31 18.67 18.91 888,589 +0.08(+0.44%)
Dec 01, 2016 20.04 20.04 18.71 18.83 748,682 -1.04(-5.23%)
Nov 30, 2016 19.88 20.38 19.22 19.86 1,058,731 +0.02(+0.12%)
Nov 29, 2016 19.75 19.90 19.49 19.84 700,352 +0.03(+0.16%)
Nov 28, 2016 19.59 20.27 19.38 19.81 535,361 +0.15(+0.74%)
Nov 25, 2016 19.94 20.16 19.61 19.66 433,882 -0.38(-1.88%)
Nov 23, 2016 20.04 20.04 20.04 0 -0.37(-1.83%)
Nov 22, 2016 20.43 20.90 20.33 20.42 823,284 +0.05(+0.24%)
Nov 21, 2016 19.43 20.38 19.33 20.37 1,238,923 +0.95(+4.90%)
Nov 18, 2016 19.02 19.48 18.71 19.41 756,030 +0.47(+2.50%)
Nov 17, 2016 18.53 18.98 18.39 18.94 544,299 +0.46(+2.48%)
Nov 16, 2016 18.98 18.98 18.45 18.48 515,595 -0.49(-2.58%)
Nov 15, 2016 18.27 18.99 18.26 18.97 601,631 +0.67(+3.68%)
Nov 14, 2016 18.10 18.31 17.95 18.30 501,338 +0.30(+1.68%)
Nov 11, 2016 17.51 18.09 17.40 18.00 1,119,565 +0.40(+2.28%)
Nov 10, 2016 17.78 17.78 17.28 17.59 620,978 -0.12(-0.67%)
Nov 09, 2016 17.38 17.82 16.90 17.71 701,446 +0.04(+0.24%)
Nov 08, 2016 17.44 17.75 17.41 17.67 662,543 +0.15(+0.85%)
Nov 07, 2016 17.57 17.69 17.39 17.52 542,892 +0.12(+0.70%)
Nov 04, 2016 17.53 17.67 17.39 17.40 482,378 -0.17(-0.98%)
Nov 03, 2016 17.71 17.89 17.52 17.57 659,669 -0.08(-0.45%)
Nov 02, 2016 17.43 17.76 17.36 17.65 728,411 +0.14(+0.79%)
Nov 01, 2016 17.93 18.09 17.47 17.51 925,793 -0.55(-3.05%)
Oct 31, 2016 18.16 18.35 18.04 18.06 559,169 -0.12(-0.67%)
Oct 28, 2016 17.97 18.38 17.86 18.19 434,808 +0.14(+0.76%)
Oct 27, 2016 18.93 18.97 17.98 18.05 596,317 -0.83(-4.38%)
Oct 26, 2016 18.94 19.37 18.65 18.87 1,946,359 -0.16(-0.82%)
Oct 25, 2016 19.15 19.48 19.00 19.03 437,405 -0.11(-0.60%)
Oct 24, 2016 18.88 19.18 18.88 19.15 461,320 +0.34(+1.83%)
Oct 21, 2016 18.59 18.82 18.48 18.80 333,957 +0.16(+0.86%)
Oct 20, 2016 18.81 19.12 18.60 18.64 528,365 -0.23(-1.22%)
Oct 19, 2016 19.12 19.16 18.73 18.87 1,075,740 -0.06(-0.30%)
Oct 18, 2016 18.66 19.05 18.58 18.93 615,960 +0.36(+1.94%)
Oct 17, 2016 18.60 18.62 18.45 18.57 396,446 +0.02(+0.12%)
Oct 14, 2016 18.60 18.71 18.44 18.55 444,798 -0.04(-0.21%)
Oct 13, 2016 18.40 18.65 18.14 18.58 400,892 +0.02(+0.08%)
Oct 12, 2016 18.33 18.63 18.15 18.57 790,464 +0.28(+1.53%)
Oct 11, 2016 18.66 18.66 18.21 18.29 1,212,016 -0.39(-2.09%)
Oct 10, 2016 17.41 18.69 17.41 18.68 1,999,990 +1.28(+7.36%)
Oct 07, 2016 17.21 17.59 17.07 17.40 1,496,670 +0.15(+0.89%)
Oct 06, 2016 17.17 17.41 17.01 17.25 731,008 -0.02(-0.11%)
Oct 05, 2016 17.07 17.36 17.05 17.26 1,090,152 +0.21(+1.23%)
Oct 04, 2016 17.05 17.17 16.70 17.05 1,099,018 +0.03(+0.16%)
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.