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

Natl Beverage Corp (NQ: FIZZ )

43.98 -0.91 (-2.03%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Mar 31, 2014 7.422 7.552 7.365 7.460 96,710 +0.15(+2.04%)
Mar 28, 2014 7.457 7.529 7.269 7.311 83,475 -0.10(-1.34%)
Mar 27, 2014 7.636 7.648 7.334 7.411 77,463 -0.19(-2.52%)
Mar 26, 2014 7.954 7.954 7.598 7.602 51,118 -0.27(-3.40%)
Mar 25, 2014 7.782 7.935 7.782 7.870 33,081 +0.03(+0.34%)
Mar 24, 2014 8.000 8.026 7.808 7.843 46,860 -0.15(-1.87%)
Mar 21, 2014 8.080 8.080 7.927 7.992 126,832 -0.11(-1.32%)
Mar 20, 2014 7.912 8.365 7.885 8.099 44,949 +0.14(+1.78%)
Mar 19, 2014 8.034 8.076 7.931 7.957 36,844 -0.12(-1.51%)
Mar 18, 2014 8.053 8.091 7.977 8.080 29,621 +0.05(+0.67%)
Mar 17, 2014 8.145 8.145 7.992 8.026 26,379 +0.02(+0.24%)
Mar 14, 2014 8.080 8.290 7.980 8.007 39,917 -0.13(-1.55%)
Mar 13, 2014 8.302 8.302 8.034 8.133 28,745 -0.11(-1.35%)
Mar 12, 2014 8.183 8.313 8.084 8.244 33,968 +0.11(+1.41%)
Mar 11, 2014 8.275 8.317 8.094 8.130 29,865 -0.24(-2.92%)
Mar 10, 2014 8.267 8.390 8.168 8.374 46,850 +0.06(+0.74%)
Mar 07, 2014 8.317 8.317 8.220 8.313 24,875 +0.06(+0.69%)
Mar 06, 2014 8.145 8.256 7.996 8.256 57,985 +0.10(+1.22%)
Mar 05, 2014 8.336 8.393 8.076 8.156 63,278 -0.23(-2.69%)
Mar 04, 2014 7.935 8.470 7.935 8.382 101,779 +0.51(+6.51%)
Mar 03, 2014 7.954 8.022 7.740 7.870 59,808 -0.18(-2.19%)
Feb 28, 2014 8.149 8.248 7.900 8.045 44,554 -0.07(-0.89%)
Feb 27, 2014 8.019 8.133 7.966 8.118 19,093 +0.07(+0.81%)
Feb 26, 2014 8.237 8.312 7.969 8.053 31,999 -0.15(-1.82%)
Feb 25, 2014 8.210 8.240 8.091 8.202 16,156 +0.02(+0.19%)
Feb 24, 2014 8.175 8.367 7.977 8.187 50,203 +0.21(+2.64%)
Feb 21, 2014 8.237 8.237 7.942 7.977 76,168 -0.23(-2.80%)
Feb 20, 2014 7.954 8.260 7.923 8.206 43,003 +0.19(+2.34%)
Feb 19, 2014 8.309 8.420 7.957 8.019 45,440 -0.34(-4.12%)
Feb 18, 2014 8.455 8.455 8.210 8.363 61,966 -0.03(-0.36%)
Feb 14, 2014 7.820 8.393 8.393 8.393 167,631 +0.59(+7.55%)
Feb 13, 2014 7.437 7.877 7.399 7.805 63,299 +0.28(+3.76%)
Feb 12, 2014 7.426 7.552 7.349 7.522 52,928 +0.09(+1.24%)
Feb 11, 2014 7.193 7.434 7.184 7.430 46,819 +0.21(+2.97%)
Feb 10, 2014 7.315 7.330 7.193 7.216 55,932 -0.20(-2.73%)
Feb 07, 2014 7.525 7.579 7.277 7.418 63,354 -0.11(-1.52%)
Feb 06, 2014 7.560 7.590 7.434 7.533 67,654 +0.03(+0.36%)
Feb 05, 2014 7.567 7.567 7.457 7.506 46,902 -0.10(-1.36%)
Feb 04, 2014 7.609 7.866 7.300 7.609 126,539 +0.00(+0.05%)
Feb 03, 2014 7.770 8.114 7.548 7.606 129,557 -0.32(-4.05%)
Jan 31, 2014 7.996 8.133 7.857 7.927 88,114 -0.22(-2.68%)
Jan 30, 2014 8.095 8.223 7.988 8.145 65,865 +0.16(+2.01%)
Jan 29, 2014 8.156 8.195 7.946 7.984 65,153 -0.28(-3.42%)
Jan 28, 2014 8.042 8.317 8.034 8.267 102,524 +0.20(+2.46%)
Jan 27, 2014 8.237 8.405 7.931 8.068 38,840 -0.02(-0.28%)
Jan 24, 2014 8.045 8.160 7.920 8.091 87,197 +0.02(+0.28%)
Jan 23, 2014 7.671 8.202 7.671 8.068 47,459 +0.01(+0.14%)
Jan 22, 2014 8.225 8.247 8.001 8.057 72,706 -0.17(-2.05%)
Jan 21, 2014 8.244 8.302 8.183 8.225 30,215 +0.06(+0.75%)
Jan 17, 2014 8.007 8.164 8.164 8.164 69,824 +0.13(+1.67%)
Jan 16, 2014 8.026 8.133 7.992 8.030 37,768 -0.05(-0.57%)
Jan 15, 2014 8.099 8.145 7.996 8.076 40,788 -0.02(-0.28%)
Jan 14, 2014 8.114 8.114 7.652 8.099 27,867 +0.02(+0.24%)
Jan 13, 2014 8.130 8.145 8.030 8.080 75,525 -0.02(-0.19%)
Jan 10, 2014 8.053 8.152 8.030 8.095 33,280 +0.07(+0.81%)
Jan 09, 2014 8.107 8.107 7.965 8.030 38,916 -0.03(-0.33%)
Jan 08, 2014 8.118 8.225 8.042 8.057 56,916 -0.07(-0.80%)
Jan 07, 2014 8.034 8.179 7.996 8.122 51,821 +0.12(+1.53%)
Jan 06, 2014 7.873 8.019 7.873 8.000 53,490 +0.18(+2.35%)
Jan 03, 2014 7.663 7.919 7.489 7.816 150,067 +0.15(+2.00%)
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.