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

Natl Beverage Corp (NQ: FIZZ )

46.02 -0.06 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Mar 30, 2012 6.194 6.251 6.103 6.106 159,192 -0.03(-0.56%)
Mar 29, 2012 6.084 6.172 6.084 6.141 51,848 +0.02(+0.31%)
Mar 28, 2012 6.091 6.152 6.091 6.122 105,273 +0.00(+0.00%)
Mar 27, 2012 6.179 6.213 6.103 6.122 142,265 -0.06(-0.99%)
Mar 26, 2012 6.106 6.202 6.065 6.183 76,561 +0.11(+1.82%)
Mar 23, 2012 6.015 6.076 5.990 6.072 55,426 +0.04(+0.69%)
Mar 22, 2012 5.973 6.038 5.969 6.030 49,306 +0.03(+0.57%)
Mar 21, 2012 6.023 6.065 5.939 5.996 80,164 -0.03(-0.44%)
Mar 20, 2012 6.034 6.106 6.023 6.023 37,275 -0.06(-1.06%)
Mar 19, 2012 6.004 6.122 5.979 6.087 76,353 +0.04(+0.69%)
Mar 16, 2012 6.015 6.046 5.962 6.046 131,919 +0.05(+0.89%)
Mar 15, 2012 5.969 6.004 5.928 5.992 60,903 +0.03(+0.51%)
Mar 14, 2012 6.046 6.049 5.947 5.962 69,765 -0.11(-1.76%)
Mar 13, 2012 6.023 6.087 5.917 6.068 82,930 +0.08(+1.40%)
Mar 12, 2012 6.061 6.072 5.943 5.985 80,267 -0.08(-1.35%)
Mar 09, 2012 6.095 6.202 5.958 6.066 252,963 -0.04(-0.72%)
Mar 08, 2012 6.049 6.179 5.969 6.110 119,783 +0.08(+1.33%)
Mar 07, 2012 5.897 6.065 5.867 6.030 77,501 +0.14(+2.46%)
Mar 06, 2012 5.958 6.000 5.882 5.886 86,077 -0.10(-1.72%)
Mar 05, 2012 5.912 5.996 5.912 5.988 66,093 +0.06(+0.96%)
Mar 02, 2012 6.110 6.118 5.867 5.931 114,708 -0.20(-3.23%)
Mar 01, 2012 6.137 6.183 6.122 6.129 42,965 +0.03(+0.56%)
Feb 29, 2012 6.205 6.293 6.095 6.095 90,256 -0.10(-1.60%)
Feb 28, 2012 6.255 6.278 6.175 6.194 224,981 -0.08(-1.21%)
Feb 27, 2012 6.228 6.301 6.213 6.270 27,134 -0.01(-0.18%)
Feb 24, 2012 6.346 6.346 6.278 6.282 16,853 -0.07(-1.14%)
Feb 23, 2012 6.145 6.358 6.145 6.354 56,104 +0.10(+1.58%)
Feb 22, 2012 6.293 6.293 6.236 6.255 23,882 -0.04(-0.60%)
Feb 21, 2012 6.373 6.400 6.285 6.293 18,345 -0.08(-1.25%)
Feb 17, 2012 6.392 6.394 6.320 6.373 33,921 -0.02(-0.36%)
Feb 16, 2012 6.335 6.441 6.320 6.396 93,760 +0.11(+1.69%)
Feb 15, 2012 6.343 6.346 6.266 6.289 64,194 -0.06(-0.99%)
Feb 14, 2012 6.365 6.365 6.282 6.352 29,834 -0.04(-0.68%)
Feb 13, 2012 6.293 6.400 6.274 6.396 68,688 +0.13(+2.00%)
Feb 10, 2012 6.285 6.331 6.244 6.270 64,832 -0.04(-0.66%)
Feb 09, 2012 6.339 6.339 6.270 6.312 47,094 -0.03(-0.42%)
Feb 08, 2012 6.302 6.380 6.259 6.339 35,791 -0.04(-0.66%)
Feb 07, 2012 6.388 6.415 6.358 6.381 20,932 +0.02(+0.24%)
Feb 06, 2012 6.403 6.432 6.323 6.365 54,483 -0.08(-1.30%)
Feb 03, 2012 6.476 6.483 6.403 6.449 103,130 -0.01(-0.18%)
Feb 02, 2012 6.407 6.464 6.407 6.461 34,467 +0.03(+0.41%)
Feb 01, 2012 6.384 6.468 6.289 6.434 102,058 +0.06(+1.02%)
Jan 31, 2012 6.335 6.434 6.255 6.369 74,197 +0.06(+0.90%)
Jan 30, 2012 6.343 6.381 6.240 6.312 42,644 -0.08(-1.31%)
Jan 27, 2012 6.236 6.396 6.099 6.396 47,872 +0.17(+2.69%)
Jan 26, 2012 6.373 6.373 6.190 6.228 80,981 -0.14(-2.21%)
Jan 25, 2012 6.285 6.445 6.259 6.369 75,344 +0.05(+0.78%)
Jan 24, 2012 6.175 6.320 6.118 6.320 164,553 +0.13(+2.15%)
Jan 23, 2012 6.171 6.224 6.099 6.186 48,644 +0.03(+0.49%)
Jan 20, 2012 6.072 6.175 6.006 6.156 55,534 +0.07(+1.19%)
Jan 19, 2012 6.068 6.087 6.019 6.084 49,608 +0.02(+0.31%)
Jan 18, 2012 5.943 6.068 5.943 6.065 94,562 +0.08(+1.40%)
Jan 17, 2012 6.068 6.103 5.939 5.981 125,079 -0.07(-1.19%)
Jan 13, 2012 6.129 6.217 6.038 6.053 81,993 -0.13(-2.03%)
Jan 12, 2012 6.209 6.209 6.125 6.179 55,134 -0.02(-0.25%)
Jan 11, 2012 6.205 6.232 6.065 6.194 66,947 -0.03(-0.55%)
Jan 10, 2012 6.236 6.312 6.198 6.228 223,991 +0.03(+0.49%)
Jan 09, 2012 5.958 6.335 5.958 6.198 136,623 +0.23(+3.89%)
Jan 06, 2012 6.023 6.026 5.954 5.966 77,756 -0.05(-0.82%)
Jan 05, 2012 6.015 6.046 5.943 6.015 51,875 -0.03(-0.44%)
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.