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, 2014 7.897 7.918 7.696 7.762 120,800 -0.11(-1.46%)
Jun 27, 2014 7.680 7.897 7.680 7.877 148,862 +0.13(+1.69%)
Jun 26, 2014 7.815 7.856 7.565 7.745 171,310 -0.10(-1.31%)
Jun 25, 2014 7.622 7.905 7.622 7.848 49,722 +0.18(+2.41%)
Jun 24, 2014 7.885 7.996 7.622 7.663 133,386 -0.29(-3.61%)
Jun 23, 2014 7.823 7.983 7.671 7.950 194,392 +0.11(+1.36%)
Jun 20, 2014 7.840 7.868 7.680 7.844 148,363 +0.09(+1.22%)
Jun 19, 2014 7.766 7.864 7.626 7.749 148,567 -0.01(-0.11%)
Jun 18, 2014 7.676 7.778 7.507 7.758 196,364 +0.01(+0.16%)
Jun 17, 2014 7.491 7.877 7.491 7.745 114,243 +0.23(+3.06%)
Jun 16, 2014 7.717 7.795 7.450 7.516 87,888 -0.18(-2.35%)
Jun 13, 2014 7.503 7.881 7.433 7.696 156,173 +0.23(+3.11%)
Jun 12, 2014 7.520 7.649 7.388 7.464 144,011 -0.11(-1.49%)
Jun 11, 2014 7.700 7.764 7.528 7.577 78,198 -0.26(-3.35%)
Jun 10, 2014 7.909 7.954 7.667 7.840 61,679 +0.27(+3.63%)
Jun 06, 2014 7.552 7.626 7.183 7.565 136,562 +0.08(+1.04%)
Jun 05, 2014 7.126 7.561 7.097 7.487 101,985 +0.34(+4.70%)
Jun 04, 2014 7.224 7.372 7.101 7.150 61,674 -0.13(-1.80%)
Jun 03, 2014 7.433 7.505 7.204 7.282 73,925 -0.18(-2.42%)
Jun 02, 2014 7.639 8.032 7.450 7.462 82,264 -0.14(-1.78%)
May 30, 2014 7.889 7.912 7.552 7.598 225,850 -0.25(-3.14%)
May 29, 2014 7.926 8.082 7.676 7.844 85,689 -0.08(-1.04%)
May 28, 2014 7.405 8.004 7.402 7.926 98,779 +0.47(+6.27%)
May 27, 2014 7.339 7.557 7.097 7.458 58,751 +0.16(+2.19%)
May 23, 2014 7.323 7.298 7.298 7.298 60,696 -0.05(-0.71%)
May 22, 2014 7.218 7.351 7.218 7.351 12,071 +0.03(+0.38%)
May 21, 2014 7.315 7.409 7.097 7.323 58,524 +0.07(+1.02%)
May 20, 2014 7.343 7.351 6.986 7.249 131,255 -0.05(-0.67%)
May 19, 2014 7.159 7.470 7.126 7.298 30,484 +0.13(+1.77%)
May 16, 2014 7.126 7.208 6.975 7.171 65,708 +0.04(+0.52%)
May 15, 2014 7.232 7.232 6.326 7.134 116,067 -0.18(-2.52%)
May 14, 2014 7.688 7.790 7.283 7.319 84,402 -0.35(-4.55%)
May 13, 2014 7.930 7.979 7.659 7.667 53,581 -0.32(-3.96%)
May 12, 2014 7.552 8.020 7.552 7.983 58,190 +0.44(+5.82%)
May 09, 2014 7.331 7.565 7.315 7.544 43,153 +0.16(+2.17%)
May 08, 2014 7.466 7.618 7.335 7.384 48,584 -0.14(-1.80%)
May 07, 2014 7.552 7.552 7.327 7.520 40,025 +0.02(+0.22%)
May 06, 2014 7.721 7.807 7.503 7.503 90,123 -0.28(-3.64%)
May 05, 2014 7.811 8.192 7.679 7.786 50,795 -0.09(-1.20%)
May 02, 2014 7.803 8.082 7.803 7.881 112,527 +0.12(+1.53%)
May 01, 2014 7.872 7.893 7.622 7.762 88,556 -0.15(-1.87%)
Apr 30, 2014 7.840 7.942 7.774 7.909 41,634 +0.01(+0.16%)
Apr 29, 2014 8.008 8.101 7.848 7.897 21,572 -0.04(-0.52%)
Apr 28, 2014 7.893 7.975 7.688 7.938 31,508 +0.09(+1.20%)
Apr 25, 2014 7.987 7.994 7.807 7.844 63,014 -0.20(-2.50%)
Apr 24, 2014 8.061 8.137 7.942 8.045 34,004 +0.06(+0.72%)
Apr 23, 2014 8.402 8.402 7.934 7.987 40,128 -0.46(-5.44%)
Apr 22, 2014 8.217 8.500 8.206 8.447 56,479 +0.19(+2.29%)
Apr 21, 2014 8.090 8.307 8.028 8.258 36,864 +0.17(+2.08%)
Apr 17, 2014 7.991 8.090 8.090 8.090 83,854 +0.05(+0.61%)
Apr 16, 2014 8.119 8.119 7.901 8.041 47,567 +0.01(+0.15%)
Apr 15, 2014 8.168 8.168 7.836 8.028 83,005 -0.12(-1.46%)
Apr 14, 2014 8.246 8.307 8.102 8.147 24,814 +0.00(+0.05%)
Apr 11, 2014 8.168 8.221 8.016 8.143 55,974 -0.11(-1.29%)
Apr 10, 2014 8.623 8.713 8.139 8.250 79,003 -0.42(-4.83%)
Apr 09, 2014 8.512 8.718 8.512 8.668 44,981 +0.16(+1.83%)
Apr 08, 2014 8.455 8.611 8.361 8.512 54,956 +0.10(+1.17%)
Apr 07, 2014 8.549 8.857 8.028 8.414 75,709 -0.14(-1.58%)
Apr 04, 2014 7.909 8.677 7.631 8.549 342,697 +0.71(+9.05%)
Apr 03, 2014 8.082 8.160 7.745 7.840 25,814 -0.20(-2.50%)
Apr 02, 2014 8.238 8.265 8.024 8.041 53,600 -0.14(-1.75%)
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.