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

Natl Beverage Corp (NQ: FIZZ )

46.58 +0.78 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 3.473 3.624 3.416 3.584 120,594 +0.13(+3.78%)
Jun 29, 2009 3.631 3.631 3.366 3.453 216,896 -0.16(-4.53%)
Jun 26, 2009 3.480 3.647 3.346 3.617 715,254 +0.13(+3.84%)
Jun 25, 2009 3.380 3.490 3.313 3.483 155,294 +0.15(+4.52%)
Jun 24, 2009 3.326 3.450 3.299 3.333 118,679 +0.05(+1.43%)
Jun 23, 2009 3.165 3.420 3.095 3.286 190,824 +0.08(+2.61%)
Jun 22, 2009 3.316 3.346 3.112 3.202 377,707 -0.12(-3.63%)
Jun 19, 2009 3.507 3.654 3.313 3.323 438,086 -0.13(-3.87%)
Jun 18, 2009 3.353 3.490 3.296 3.457 111,659 +0.08(+2.38%)
Jun 17, 2009 3.373 3.447 3.339 3.376 99,773 +0.01(+0.40%)
Jun 16, 2009 3.420 3.437 3.286 3.363 117,857 -0.03(-0.89%)
Jun 15, 2009 3.447 3.477 3.293 3.393 174,853 -0.13(-3.61%)
Jun 12, 2009 3.540 3.570 3.440 3.520 125,588 -0.02(-0.47%)
Jun 11, 2009 3.590 3.594 3.527 3.537 117,441 -0.03(-0.94%)
Jun 10, 2009 3.580 3.611 3.530 3.570 161,737 +0.01(+0.28%)
Jun 09, 2009 3.547 3.627 3.547 3.560 253,810 +0.00(+0.09%)
Jun 08, 2009 3.617 3.651 3.534 3.557 213,545 -0.05(-1.30%)
Jun 05, 2009 3.614 3.654 3.540 3.604 199,813 +0.03(+0.94%)
Jun 04, 2009 3.587 3.667 3.503 3.570 325,031 -0.02(-0.47%)
Jun 03, 2009 3.728 3.728 3.544 3.587 208,169 -0.17(-4.63%)
Jun 02, 2009 3.708 3.808 3.667 3.761 248,801 +0.08(+2.18%)
Jun 01, 2009 3.687 3.795 3.657 3.681 304,539 +0.08(+2.33%)
May 29, 2009 3.714 3.754 3.567 3.597 246,718 -0.09(-2.45%)
May 28, 2009 3.677 3.778 3.611 3.687 117,095 +0.02(+0.55%)
May 27, 2009 3.738 3.831 3.547 3.667 256,230 -0.08(-2.23%)
May 26, 2009 3.534 3.831 3.530 3.751 242,313 +0.15(+4.28%)
May 22, 2009 3.704 3.744 3.594 3.597 75,241 -0.07(-2.01%)
May 21, 2009 3.627 3.741 3.574 3.671 148,865 +0.01(+0.18%)
May 20, 2009 3.761 3.781 3.627 3.664 171,853 -0.04(-1.17%)
May 19, 2009 3.701 3.754 3.647 3.708 136,607 +0.03(+0.73%)
May 18, 2009 3.644 3.721 3.607 3.681 111,596 +0.07(+1.95%)
May 15, 2009 3.647 3.758 3.594 3.611 112,504 -0.01(-0.37%)
May 14, 2009 3.607 3.687 3.607 3.624 129,437 +0.04(+1.21%)
May 13, 2009 3.661 3.749 3.557 3.580 60,523 -0.14(-3.69%)
May 12, 2009 3.744 3.764 3.621 3.718 182,050 +0.01(+0.27%)
May 11, 2009 3.651 3.761 3.413 3.708 187,504 -0.01(-0.36%)
May 08, 2009 3.661 3.741 3.590 3.721 120,263 +0.11(+3.15%)
May 07, 2009 3.731 3.764 3.560 3.607 97,882 -0.10(-2.71%)
May 06, 2009 3.674 3.714 3.604 3.708 276,905 +0.09(+2.40%)
May 05, 2009 3.513 3.647 3.497 3.621 299,770 +0.10(+2.95%)
May 04, 2009 3.507 3.547 3.493 3.517 186,458 +0.01(+0.38%)
May 01, 2009 3.564 3.564 3.450 3.503 141,980 -0.02(-0.57%)
Apr 30, 2009 3.584 3.617 3.510 3.524 154,535 +0.00(+0.09%)
Apr 29, 2009 3.627 3.758 3.430 3.520 345,831 -0.06(-1.68%)
Apr 28, 2009 3.463 3.607 3.463 3.580 199,891 +0.08(+2.39%)
Apr 27, 2009 3.480 3.570 3.447 3.497 247,271 -0.02(-0.67%)
Apr 24, 2009 3.513 3.594 3.456 3.520 162,908 +0.03(+0.86%)
Apr 23, 2009 3.557 3.590 3.443 3.490 69,841 -0.01(-0.38%)
Apr 22, 2009 3.426 3.597 3.426 3.503 148,094 +0.02(+0.67%)
Apr 21, 2009 3.390 3.503 3.360 3.480 342,072 +0.08(+2.46%)
Apr 20, 2009 3.350 3.477 3.263 3.396 94,618 -0.04(-1.26%)
Apr 17, 2009 3.513 3.513 3.413 3.440 92,009 -0.05(-1.34%)
Apr 16, 2009 3.457 3.540 3.383 3.487 94,606 +0.06(+1.66%)
Apr 15, 2009 3.370 3.458 3.350 3.430 67,480 +0.04(+1.28%)
Apr 14, 2009 3.366 3.473 3.346 3.386 158,638 -0.04(-1.27%)
Apr 13, 2009 3.483 3.483 3.333 3.430 115,239 -0.01(-0.39%)
Apr 09, 2009 3.503 3.540 3.430 3.443 236,751 +0.02(+0.68%)
Apr 08, 2009 3.263 3.420 3.256 3.420 208,686 +0.19(+6.02%)
Apr 07, 2009 3.219 3.296 3.196 3.226 128,702 -0.04(-1.13%)
Apr 06, 2009 3.252 3.289 3.249 3.263 76,876 +0.00(+0.10%)
Apr 03, 2009 3.296 3.323 3.246 3.259 108,999 -0.04(-1.12%)
Apr 02, 2009 3.169 3.296 3.112 3.296 298,777 +0.20(+6.49%)
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.