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 (%)
Aug 30, 2013 6.711 6.716 6.523 6.568 0 -0.18(-2.67%)
Aug 29, 2013 6.691 6.765 6.662 6.748 22,913 +0.07(+0.98%)
Aug 28, 2013 6.670 6.925 6.654 6.683 0 -0.00(-0.06%)
Aug 27, 2013 6.876 7.109 6.675 6.687 56,681 -0.27(-3.83%)
Aug 26, 2013 6.896 7.155 6.777 6.954 0 +0.00(+0.06%)
Aug 23, 2013 6.966 7.048 6.917 6.949 0 -0.02(-0.35%)
Aug 22, 2013 6.843 6.995 6.843 6.974 16,675 +0.11(+1.61%)
Aug 21, 2013 7.138 7.138 6.859 6.863 0 -0.32(-4.40%)
Aug 20, 2013 7.179 7.253 7.044 7.179 21,658 +0.03(+0.40%)
Aug 19, 2013 6.584 7.339 6.543 7.150 143,926 +0.47(+7.06%)
Aug 16, 2013 6.658 6.720 6.598 6.679 0 -0.03(-0.43%)
Aug 15, 2013 6.941 6.941 6.699 6.707 51,441 -0.27(-3.88%)
Aug 14, 2013 7.015 7.063 6.974 6.978 18,040 -0.06(-0.82%)
Aug 13, 2013 7.179 7.179 6.999 7.036 17,387 -0.13(-1.83%)
Aug 12, 2013 7.216 7.298 7.138 7.167 11,334 -0.11(-1.52%)
Aug 09, 2013 7.189 7.286 7.068 7.278 42,195 +0.08(+1.08%)
Aug 08, 2013 7.060 7.212 7.060 7.200 22,706 +0.16(+2.21%)
Aug 07, 2013 7.155 7.155 6.876 7.044 60,016 -0.15(-2.11%)
Aug 06, 2013 7.302 7.318 7.134 7.196 45,081 -0.15(-2.01%)
Aug 05, 2013 7.450 7.450 7.261 7.343 32,881 -0.04(-0.56%)
Aug 02, 2013 7.294 7.442 7.253 7.384 36,344 +0.04(+0.50%)
Aug 01, 2013 7.331 7.433 7.327 7.347 39,508 +0.05(+0.73%)
Jul 31, 2013 7.228 7.315 7.187 7.294 0 +0.07(+0.91%)
Jul 30, 2013 7.265 7.265 7.167 7.228 0 +0.01(+0.17%)
Jul 29, 2013 7.360 7.360 7.155 7.216 0 -0.10(-1.40%)
Jul 26, 2013 7.479 7.516 7.294 7.319 0 -0.17(-2.30%)
Jul 25, 2013 7.356 7.491 7.323 7.491 0 +0.14(+1.84%)
Jul 24, 2013 7.331 7.384 7.241 7.356 0 +0.03(+0.39%)
Jul 23, 2013 7.364 7.425 7.269 7.327 0 +0.00(+0.00%)
Jul 22, 2013 7.413 7.548 7.261 7.327 0 -0.14(-1.81%)
Jul 19, 2013 7.413 7.483 7.384 7.462 0 +0.05(+0.61%)
Jul 18, 2013 7.446 7.446 7.372 7.417 0 +0.04(+0.56%)
Jul 17, 2013 7.442 7.508 7.327 7.376 40,276 -0.07(-0.99%)
Jul 16, 2013 7.392 7.524 7.331 7.450 0 +0.04(+0.55%)
Jul 15, 2013 7.126 7.417 7.056 7.409 0 +0.26(+3.67%)
Jul 12, 2013 7.315 7.356 7.138 7.146 0 -0.21(-2.79%)
Jul 11, 2013 7.614 7.639 7.200 7.351 0 -0.08(-1.10%)
Jul 10, 2013 7.548 7.565 7.376 7.433 0 -0.13(-1.74%)
Jul 09, 2013 7.429 7.655 7.405 7.565 0 +0.16(+2.16%)
Jul 08, 2013 7.269 7.429 7.265 7.405 0 +0.10(+1.40%)
Jul 05, 2013 7.163 7.335 7.048 7.302 0 +0.19(+2.65%)
Jul 03, 2013 7.081 7.228 7.031 7.114 0 -0.02(-0.29%)
Jul 02, 2013 6.933 7.315 6.933 7.134 0 -0.14(-1.86%)
Jul 01, 2013 7.044 7.298 7.044 7.269 0 +0.10(+1.43%)
Jun 28, 2013 7.060 7.331 7.036 7.167 177,992 +0.07(+0.92%)
Jun 27, 2013 7.056 7.146 7.048 7.101 0 +0.02(+0.23%)
Jun 26, 2013 7.122 7.144 7.064 7.085 0 +0.01(+0.12%)
Jun 25, 2013 7.068 7.118 6.995 7.077 0 +0.07(+0.94%)
Jun 24, 2013 7.040 7.093 6.830 7.011 0 -0.07(-1.04%)
Jun 21, 2013 6.933 7.093 6.929 7.085 121,008 +0.17(+2.49%)
Jun 20, 2013 6.986 7.060 6.888 6.912 0 -0.15(-2.15%)
Jun 19, 2013 7.142 7.232 7.027 7.064 0 -0.10(-1.37%)
Jun 18, 2013 7.072 7.290 7.072 7.163 0 +0.04(+0.52%)
Jun 17, 2013 7.105 7.175 6.966 7.126 0 +0.07(+0.99%)
Jun 14, 2013 7.302 7.351 7.015 7.056 0 -0.28(-3.86%)
Jun 13, 2013 7.261 7.343 7.179 7.339 75,315 +0.05(+0.62%)
Jun 12, 2013 7.315 7.401 7.216 7.294 38,238 +0.01(+0.11%)
Jun 11, 2013 7.319 7.360 7.204 7.286 49,646 -0.09(-1.28%)
Jun 10, 2013 7.253 7.452 7.191 7.380 0 +0.13(+1.81%)
Jun 07, 2013 7.368 7.368 7.191 7.249 0 -0.07(-0.95%)
Jun 06, 2013 7.105 7.327 7.023 7.319 167,807 +0.19(+2.71%)
Jun 05, 2013 6.962 7.191 6.949 7.126 0 +0.18(+2.54%)
Jun 04, 2013 7.060 7.269 6.900 6.949 0 -0.14(-1.97%)
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.