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

Natl Beverage Corp (NQ: FIZZ )

51.62 +0.38 (+0.74%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 1, 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, 2015 9.315 9.441 9.170 9.334 65,148 +0.01(+0.12%)
Mar 30, 2015 9.246 9.506 9.204 9.323 77,301 +0.11(+1.16%)
Mar 27, 2015 9.265 9.441 9.196 9.216 112,760 +0.03(+0.29%)
Mar 26, 2015 9.124 9.307 9.036 9.189 61,356 +0.01(+0.12%)
Mar 25, 2015 9.418 9.418 9.124 9.177 62,761 -0.07(-0.79%)
Mar 24, 2015 9.204 9.334 9.124 9.250 51,058 +0.05(+0.54%)
Mar 23, 2015 9.196 9.246 8.871 9.200 109,530 +0.00(+0.04%)
Mar 20, 2015 8.829 9.208 8.768 9.196 189,007 +0.40(+4.57%)
Mar 19, 2015 8.910 9.116 8.760 8.795 140,710 -0.20(-2.25%)
Mar 18, 2015 8.642 9.120 8.428 8.998 111,491 +0.36(+4.16%)
Mar 17, 2015 8.569 8.642 8.462 8.638 41,097 +0.09(+1.03%)
Mar 16, 2015 8.692 8.692 8.409 8.550 77,204 -0.07(-0.80%)
Mar 13, 2015 8.680 8.680 8.095 8.619 41,314 -0.06(-0.66%)
Mar 12, 2015 8.118 8.680 8.118 8.676 73,153 +0.61(+7.54%)
Mar 11, 2015 8.202 8.210 8.030 8.068 63,862 -0.16(-1.91%)
Mar 10, 2015 8.336 8.372 8.179 8.225 31,941 -0.22(-2.58%)
Mar 09, 2015 8.160 8.504 8.160 8.443 50,145 +0.28(+3.47%)
Mar 06, 2015 8.478 8.481 8.115 8.160 94,247 -0.39(-4.56%)
Mar 05, 2015 8.531 8.569 8.435 8.550 48,158 +0.07(+0.81%)
Mar 04, 2015 8.455 8.565 8.443 8.481 40,649 -0.02(-0.27%)
Mar 03, 2015 8.485 8.539 8.416 8.504 61,730 +0.02(+0.27%)
Mar 02, 2015 8.588 8.684 8.455 8.481 59,714 -0.09(-1.03%)
Feb 27, 2015 8.692 8.852 8.493 8.569 75,358 -0.10(-1.15%)
Feb 26, 2015 8.776 8.894 8.661 8.669 53,351 -0.08(-0.96%)
Feb 25, 2015 8.780 8.956 8.638 8.753 70,041 -0.04(-0.43%)
Feb 24, 2015 8.703 8.810 8.588 8.791 46,798 +0.09(+1.05%)
Feb 23, 2015 8.623 8.810 8.623 8.699 47,614 +0.10(+1.11%)
Feb 20, 2015 8.753 8.806 8.560 8.604 74,089 -0.13(-1.53%)
Feb 19, 2015 8.512 8.887 8.512 8.738 49,238 +0.16(+1.92%)
Feb 18, 2015 8.485 8.592 8.355 8.573 34,572 +0.15(+1.82%)
Feb 17, 2015 8.428 8.470 8.367 8.420 63,087 +0.05(+0.64%)
Feb 13, 2015 8.332 8.367 8.367 8.367 83,423 +0.01(+0.14%)
Feb 12, 2015 8.355 8.527 8.328 8.355 73,370 +0.03(+0.41%)
Feb 11, 2015 8.432 8.527 8.317 8.321 47,888 -0.16(-1.89%)
Feb 10, 2015 8.478 8.665 8.413 8.481 79,696 +0.03(+0.41%)
Feb 09, 2015 8.650 8.688 8.435 8.447 52,190 -0.27(-3.11%)
Feb 06, 2015 8.726 8.965 8.680 8.718 91,519 -0.06(-0.65%)
Feb 05, 2015 8.921 8.936 8.749 8.776 99,592 -0.15(-1.67%)
Feb 04, 2015 8.623 9.001 8.531 8.925 131,829 +0.23(+2.64%)
Feb 03, 2015 8.386 8.726 8.244 8.695 90,955 +0.31(+3.69%)
Feb 02, 2015 8.294 8.405 8.183 8.386 73,158 +0.07(+0.87%)
Jan 30, 2015 8.711 8.783 8.302 8.313 117,927 -0.49(-5.52%)
Jan 29, 2015 8.424 8.799 8.420 8.799 55,017 +0.27(+3.14%)
Jan 28, 2015 8.818 8.883 8.512 8.531 90,834 -0.25(-2.87%)
Jan 27, 2015 8.527 8.921 8.302 8.783 92,636 +0.11(+1.32%)
Jan 26, 2015 8.910 8.910 8.447 8.669 118,325 -0.18(-2.03%)
Jan 23, 2015 8.829 8.921 8.745 8.848 55,025 +0.05(+0.52%)
Jan 22, 2015 8.520 8.845 8.485 8.803 71,344 +0.28(+3.32%)
Jan 21, 2015 8.745 8.772 8.493 8.520 81,072 -0.23(-2.58%)
Jan 20, 2015 8.745 8.845 8.550 8.745 117,386 +0.03(+0.35%)
Jan 16, 2015 8.447 8.768 8.399 8.715 103,826 +0.24(+2.89%)
Jan 15, 2015 8.642 8.676 8.462 8.470 93,290 -0.15(-1.69%)
Jan 14, 2015 8.638 8.692 8.393 8.615 75,881 -0.10(-1.18%)
Jan 13, 2015 8.619 8.933 8.592 8.718 124,478 +0.20(+2.33%)
Jan 12, 2015 8.455 8.638 8.363 8.520 126,236 +0.03(+0.41%)
Jan 09, 2015 8.630 8.668 8.458 8.485 64,615 -0.17(-1.94%)
Jan 08, 2015 8.325 8.822 8.317 8.653 103,424 +0.33(+3.90%)
Jan 07, 2015 8.409 8.428 8.229 8.328 91,621 -0.04(-0.46%)
Jan 06, 2015 8.516 8.516 8.221 8.367 129,986 -0.16(-1.84%)
Jan 05, 2015 8.474 8.661 8.409 8.523 132,917 -0.04(-0.45%)
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.