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

Natl Beverage Corp (NQ: FIZZ )

46.32 -0.39 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 4.063 4.063 4.003 4.010 69,640 -0.05(-1.30%)
Feb 25, 2010 3.999 4.066 3.999 4.063 60,449 +0.03(+0.70%)
Feb 24, 2010 4.013 4.052 3.999 4.035 51,389 +0.03(+0.79%)
Feb 23, 2010 4.031 4.059 3.999 4.003 87,548 -0.02(-0.52%)
Feb 22, 2010 3.992 4.070 3.992 4.024 133,539 +0.02(+0.53%)
Feb 19, 2010 4.087 4.087 3.976 4.003 143,935 -0.11(-2.57%)
Feb 18, 2010 4.024 4.158 4.010 4.108 104,504 +0.08(+2.01%)
Feb 17, 2010 4.010 4.038 3.933 4.027 185,354 +0.03(+0.79%)
Feb 16, 2010 4.024 4.024 3.943 3.996 66,610 -0.02(-0.44%)
Feb 12, 2010 3.999 4.013 4.013 4.013 57,143 -0.03(-0.70%)
Feb 11, 2010 3.989 4.049 3.968 4.042 100,288 +0.05(+1.32%)
Feb 10, 2010 4.031 4.031 3.897 3.989 126,047 -0.05(-1.31%)
Feb 09, 2010 3.999 4.052 3.901 4.042 106,084 +0.09(+2.32%)
Feb 08, 2010 3.992 4.006 3.933 3.950 99,611 -0.06(-1.40%)
Feb 05, 2010 3.933 4.010 3.876 4.006 140,353 +0.06(+1.61%)
Feb 04, 2010 4.024 4.031 3.943 3.943 158,904 -0.09(-2.35%)
Feb 03, 2010 4.059 4.130 4.006 4.038 94,693 -0.04(-0.95%)
Feb 02, 2010 4.063 4.130 4.063 4.077 135,017 +0.01(+0.35%)
Feb 01, 2010 4.042 4.091 3.880 4.063 152,151 +0.01(+0.17%)
Jan 29, 2010 4.056 4.084 4.042 4.056 131,270 +0.00(+0.00%)
Jan 28, 2010 4.049 4.080 4.010 4.056 196,050 +0.02(+0.61%)
Jan 27, 2010 4.031 4.059 4.017 4.031 161,911 -0.00(-0.09%)
Jan 26, 2010 4.094 4.094 3.992 4.035 91,747 -0.06(-1.46%)
Jan 25, 2010 4.077 4.098 4.008 4.094 194,071 +0.04(+0.95%)
Jan 22, 2010 4.101 4.119 4.042 4.056 175,526 -0.01(-0.26%)
Jan 21, 2010 4.112 4.130 4.013 4.066 244,818 -0.03(-0.77%)
Jan 20, 2010 4.147 4.168 4.069 4.098 155,452 -0.09(-2.18%)
Jan 19, 2010 4.158 4.214 4.049 4.189 249,668 +0.06(+1.53%)
Jan 15, 2010 4.210 4.126 4.126 4.126 258,708 -0.06(-1.51%)
Jan 14, 2010 4.151 4.221 4.130 4.189 456,438 +0.02(+0.59%)
Jan 13, 2010 4.154 4.205 4.140 4.165 198,708 +0.01(+0.25%)
Jan 12, 2010 4.179 4.203 4.126 4.154 258,077 -0.04(-1.01%)
Jan 11, 2010 4.253 4.253 4.172 4.196 285,722 -0.02(-0.42%)
Jan 08, 2010 4.207 4.239 4.172 4.214 291,516 -0.00(-0.08%)
Jan 07, 2010 4.274 4.284 4.131 4.217 433,959 -0.04(-0.99%)
Jan 06, 2010 4.369 4.372 4.260 4.260 453,300 -0.10(-2.34%)
Jan 05, 2010 4.446 4.446 4.298 4.362 455,657 -0.11(-2.44%)
Jan 04, 2010 4.481 4.545 4.400 4.471 748,606 -0.17(-3.60%)
Dec 31, 2009 4.788 4.638 4.638 4.638 829,008 -0.14(-3.01%)
Dec 30, 2009 4.725 4.785 4.638 4.782 744,219 +0.06(+1.35%)
Dec 29, 2009 4.748 4.818 4.685 4.718 1,152,833 +0.05(+1.15%)
Dec 28, 2009 4.584 4.805 4.584 4.665 825,512 +0.14(+3.18%)
Dec 24, 2009 4.484 4.584 4.467 4.521 204,242 +0.04(+0.97%)
Dec 23, 2009 4.464 4.501 4.377 4.477 427,982 +0.10(+2.22%)
Dec 22, 2009 4.360 4.427 4.350 4.380 155,769 +0.01(+0.31%)
Dec 21, 2009 4.564 4.564 4.347 4.367 479,139 -0.07(-1.51%)
Dec 18, 2009 4.400 4.464 4.327 4.434 565,109 +0.09(+2.16%)
Dec 17, 2009 4.383 4.400 4.280 4.340 376,326 -0.05(-1.22%)
Dec 16, 2009 4.437 4.437 4.387 4.394 107,863 +0.00(+0.00%)
Dec 15, 2009 4.410 4.447 4.394 4.394 109,839 -0.05(-1.06%)
Dec 14, 2009 4.481 4.534 4.400 4.440 427,752 +0.07(+1.53%)
Dec 11, 2009 4.246 4.547 4.186 4.373 351,103 +0.28(+6.96%)
Dec 10, 2009 3.922 4.133 3.882 4.089 244,736 +0.17(+4.36%)
Dec 09, 2009 3.955 3.989 3.818 3.918 80,743 -0.05(-1.18%)
Dec 08, 2009 3.828 4.012 3.828 3.965 193,149 +0.06(+1.63%)
Dec 07, 2009 3.748 3.902 3.748 3.902 133,155 +0.16(+4.20%)
Dec 04, 2009 3.704 3.751 3.651 3.744 104,737 +0.12(+3.23%)
Dec 03, 2009 3.681 3.708 3.607 3.627 104,068 -0.01(-0.28%)
Dec 02, 2009 3.681 3.711 3.611 3.637 105,768 -0.01(-0.18%)
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.