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

Natl Beverage Corp (NQ: FIZZ )

51.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2012 4.835 4.916 4.799 4.871 97,837 +0.07(+1.43%)
Aug 30, 2012 4.864 4.890 4.799 4.802 57,297 -0.09(-1.81%)
Aug 29, 2012 4.858 4.900 4.766 4.890 76,605 +0.05(+0.95%)
Aug 27, 2012 4.835 4.858 4.808 4.844 28,066 -0.02(-0.34%)
Aug 24, 2012 4.831 4.899 4.799 4.861 18,128 +0.04(+0.88%)
Aug 23, 2012 4.789 4.848 4.779 4.818 47,111 -0.02(-0.34%)
Aug 22, 2012 4.763 4.890 4.740 4.835 55,500 +0.06(+1.16%)
Aug 21, 2012 4.887 4.913 4.779 4.779 108,178 -0.10(-2.14%)
Aug 20, 2012 4.759 4.894 4.710 4.884 48,324 +0.08(+1.57%)
Aug 17, 2012 4.664 4.828 4.651 4.808 113,803 +0.13(+2.73%)
Aug 16, 2012 4.645 4.681 4.615 4.681 54,776 +0.03(+0.70%)
Aug 15, 2012 4.635 4.662 4.615 4.648 27,009 -0.02(-0.35%)
Aug 14, 2012 4.704 4.704 4.632 4.664 38,957 -0.03(-0.70%)
Aug 13, 2012 4.615 4.697 4.599 4.697 138,041 +0.08(+1.77%)
Aug 10, 2012 4.681 4.681 4.606 4.615 34,781 -0.06(-1.33%)
Aug 09, 2012 4.648 4.697 4.648 4.678 66,419 +0.01(+0.14%)
Aug 08, 2012 4.723 4.723 4.632 4.671 142,896 -0.05(-1.11%)
Aug 07, 2012 4.851 4.864 4.707 4.723 56,591 -0.10(-2.10%)
Aug 06, 2012 4.900 4.907 4.802 4.825 47,765 -0.06(-1.27%)
Aug 03, 2012 4.740 4.910 4.740 4.887 55,143 +0.16(+3.39%)
Aug 02, 2012 4.714 4.772 4.687 4.727 72,984 +0.02(+0.49%)
Aug 01, 2012 4.756 4.766 4.694 4.704 146,339 -0.04(-0.90%)
Jul 31, 2012 4.746 4.782 4.734 4.746 52,079 +0.00(+0.00%)
Jul 30, 2012 4.848 4.848 4.740 4.746 21,980 -0.12(-2.42%)
Jul 27, 2012 4.714 4.867 4.707 4.864 51,153 +0.18(+3.84%)
Jul 26, 2012 4.687 4.720 4.655 4.684 29,859 +0.03(+0.56%)
Jul 25, 2012 4.651 4.694 4.592 4.658 57,202 +0.03(+0.64%)
Jul 24, 2012 4.642 4.642 4.583 4.628 100,929 +0.01(+0.21%)
Jul 23, 2012 4.632 4.753 4.560 4.619 346,022 -0.08(-1.74%)
Jul 20, 2012 4.615 4.814 4.589 4.700 186,983 +0.08(+1.77%)
Jul 19, 2012 4.615 4.632 4.583 4.619 106,758 +0.01(+0.14%)
Jul 18, 2012 4.730 4.792 4.537 4.612 304,975 -0.10(-2.22%)
Jul 17, 2012 4.903 4.933 4.704 4.717 184,282 -0.15(-3.03%)
Jul 16, 2012 4.900 4.900 4.808 4.864 45,807 -0.03(-0.54%)
Jul 13, 2012 4.835 4.933 4.750 4.890 113,583 +0.06(+1.29%)
Jul 12, 2012 4.750 4.880 4.681 4.828 63,523 +0.03(+0.61%)
Jul 11, 2012 4.877 4.877 4.746 4.799 88,174 -0.06(-1.15%)
Jul 10, 2012 4.903 4.923 4.848 4.854 59,744 -0.05(-0.94%)
Jul 09, 2012 4.877 4.923 4.877 4.900 103,037 +0.05(+1.01%)
Jul 06, 2012 4.835 4.887 4.789 4.851 42,391 -0.04(-0.74%)
Jul 05, 2012 4.874 4.910 4.858 4.887 29,575 -0.02(-0.33%)
Jul 03, 2012 4.903 4.956 4.861 4.903 91,449 -0.01(-0.27%)
Jul 02, 2012 4.871 4.916 4.805 4.916 143,598 +0.03(+0.54%)
Jun 29, 2012 4.645 4.916 4.645 4.890 121,914 +0.33(+7.25%)
Jun 28, 2012 4.537 4.583 4.485 4.560 74,613 -0.01(-0.29%)
Jun 27, 2012 4.517 4.576 4.497 4.573 60,416 +0.06(+1.31%)
Jun 26, 2012 4.563 4.573 4.471 4.514 43,283 -0.02(-0.36%)
Jun 25, 2012 4.442 4.556 4.442 4.530 188,003 +0.05(+1.02%)
Jun 22, 2012 4.645 4.681 4.482 4.484 286,238 -0.15(-3.32%)
Jun 21, 2012 4.782 4.782 4.625 4.638 76,638 -0.15(-3.21%)
Jun 20, 2012 4.874 4.874 4.779 4.792 40,778 -0.09(-1.94%)
Jun 19, 2012 4.903 4.926 4.864 4.887 106,061 -0.00(-0.07%)
Jun 18, 2012 4.848 4.923 4.835 4.890 119,586 +0.03(+0.54%)
Jun 15, 2012 4.877 4.933 4.786 4.864 633,465 -0.04(-0.80%)
Jun 14, 2012 4.900 4.961 4.838 4.903 107,693 +0.02(+0.47%)
Jun 13, 2012 4.880 4.936 4.799 4.880 150,277 -0.02(-0.47%)
Jun 12, 2012 4.887 4.926 4.871 4.903 137,934 +0.03(+0.54%)
Jun 11, 2012 4.933 4.949 4.792 4.877 764,834 -0.04(-0.73%)
Jun 08, 2012 4.812 5.008 4.812 4.913 238,946 +0.08(+1.56%)
Jun 07, 2012 4.858 4.858 4.782 4.838 126,851 +0.01(+0.14%)
Jun 06, 2012 4.763 4.861 4.710 4.831 135,084 +0.08(+1.65%)
Jun 05, 2012 4.750 4.815 4.730 4.753 132,472 -0.02(-0.41%)
Jun 04, 2012 4.628 4.877 4.628 4.772 251,496 +0.15(+3.26%)
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.