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

Natl Beverage Corp (NQ: FIZZ )

46.70 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 12.46 12.77 12.32 12.61 266,411 +0.31(+2.50%)
Sep 29, 2015 12.08 12.33 11.94 12.30 216,545 +0.21(+1.76%)
Sep 28, 2015 11.62 12.12 11.62 12.09 173,904 +0.51(+4.39%)
Sep 25, 2015 12.00 12.11 11.56 11.58 196,067 -0.39(-3.26%)
Sep 24, 2015 11.73 12.05 11.61 11.97 210,324 +0.22(+1.85%)
Sep 23, 2015 11.65 11.86 11.54 11.75 207,506 +0.21(+1.78%)
Sep 22, 2015 11.59 11.93 11.27 11.54 178,355 -0.11(-0.91%)
Sep 21, 2015 11.54 11.85 11.39 11.65 303,288 +0.21(+1.86%)
Sep 18, 2015 11.89 11.94 11.35 11.44 354,173 -0.61(-5.07%)
Sep 17, 2015 11.93 12.18 11.87 12.05 178,955 +0.16(+1.38%)
Sep 16, 2015 11.67 11.91 11.59 11.88 130,363 +0.23(+1.97%)
Sep 15, 2015 11.48 11.77 11.35 11.65 134,639 +0.16(+1.36%)
Sep 14, 2015 11.71 11.75 11.19 11.50 270,153 -0.11(-0.99%)
Sep 11, 2015 11.51 11.84 11.42 11.61 186,860 +0.08(+0.71%)
Sep 10, 2015 11.39 11.65 11.34 11.53 113,127 +0.21(+1.85%)
Sep 09, 2015 12.01 12.06 11.29 11.32 341,173 -0.25(-2.20%)
Sep 08, 2015 11.27 11.71 11.03 11.58 374,395 +0.49(+4.40%)
Sep 04, 2015 10.87 11.09 11.09 11.09 144,063 +0.13(+1.20%)
Sep 03, 2015 11.13 11.15 10.88 10.96 95,025 -0.08(-0.74%)
Sep 02, 2015 10.81 11.05 10.79 11.04 77,194 +0.36(+3.38%)
Sep 01, 2015 10.72 10.90 10.67 10.68 154,522 -0.16(-1.48%)
Aug 31, 2015 10.58 10.90 10.54 10.84 152,056 +0.24(+2.28%)
Aug 28, 2015 10.34 10.65 10.34 10.60 153,577 +0.20(+1.89%)
Aug 27, 2015 10.26 10.60 10.23 10.40 139,317 +0.23(+2.30%)
Aug 26, 2015 10.52 10.52 10.07 10.17 131,645 -0.14(-1.35%)
Aug 25, 2015 10.49 10.51 10.25 10.31 160,872 +0.05(+0.48%)
Aug 24, 2015 10.26 10.56 10.15 10.26 221,891 -0.16(-1.54%)
Aug 21, 2015 10.13 10.68 10.13 10.42 97,519 +0.12(+1.16%)
Aug 20, 2015 10.21 10.40 10.19 10.30 86,915 +0.10(+1.01%)
Aug 19, 2015 10.31 10.47 10.15 10.19 67,431 -0.12(-1.15%)
Aug 18, 2015 10.57 10.57 10.27 10.31 75,666 -0.22(-2.10%)
Aug 17, 2015 10.23 10.71 10.23 10.53 99,408 +0.28(+2.72%)
Aug 14, 2015 10.42 10.55 10.18 10.26 107,742 -0.14(-1.30%)
Aug 13, 2015 10.11 10.47 10.09 10.39 116,064 +0.37(+3.73%)
Aug 12, 2015 9.583 10.05 9.456 10.02 104,605 +0.38(+3.96%)
Aug 11, 2015 9.628 9.755 9.485 9.636 69,813 -0.04(-0.42%)
Aug 10, 2015 9.817 9.825 9.567 9.677 140,609 -0.12(-1.21%)
Aug 07, 2015 9.727 10.05 9.649 9.796 73,269 +0.00(+0.04%)
Aug 06, 2015 9.854 10.02 9.690 9.792 282,973 +0.00(+0.00%)
Aug 05, 2015 9.837 10.24 9.743 9.792 86,191 -0.02(-0.25%)
Aug 04, 2015 9.743 9.920 9.612 9.817 98,131 +0.08(+0.80%)
Aug 03, 2015 9.764 9.841 9.542 9.739 66,286 -0.01(-0.13%)
Jul 31, 2015 9.772 9.844 9.673 9.751 60,070 +0.10(+1.06%)
Jul 30, 2015 9.821 9.821 9.394 9.649 87,025 -0.16(-1.63%)
Jul 29, 2015 9.686 9.821 9.649 9.809 55,994 +0.07(+0.76%)
Jul 28, 2015 9.768 9.842 9.546 9.735 110,909 -0.00(-0.04%)
Jul 27, 2015 9.755 9.821 9.645 9.739 111,979 -0.02(-0.25%)
Jul 24, 2015 9.768 9.846 9.608 9.764 84,860 +0.01(+0.13%)
Jul 23, 2015 10.02 10.07 9.714 9.751 95,179 -0.21(-2.10%)
Jul 22, 2015 10.06 10.16 9.870 9.961 72,558 -0.05(-0.53%)
Jul 21, 2015 10.22 10.23 9.899 10.01 111,113 -0.12(-1.17%)
Jul 20, 2015 9.751 10.17 9.714 10.13 96,344 +0.37(+3.78%)
Jul 17, 2015 9.969 10.01 9.641 9.764 147,146 -0.18(-1.77%)
Jul 16, 2015 9.973 10.02 9.792 9.940 94,937 +0.11(+1.08%)
Jul 15, 2015 9.940 9.940 9.198 9.833 96,895 -0.15(-1.52%)
Jul 14, 2015 10.00 10.05 9.891 9.985 78,544 +0.04(+0.37%)
Jul 13, 2015 9.911 10.02 9.772 9.948 102,599 +0.12(+1.25%)
Jul 10, 2015 9.792 9.866 9.682 9.825 111,635 +0.19(+2.00%)
Jul 09, 2015 9.846 9.891 9.489 9.632 71,848 -0.05(-0.55%)
Jul 08, 2015 9.538 9.866 9.435 9.686 155,378 +0.09(+0.94%)
Jul 07, 2015 9.312 9.641 9.230 9.595 52,984 +0.24(+2.54%)
Jul 06, 2015 9.423 9.550 9.280 9.357 91,013 -0.09(-1.00%)
Jul 02, 2015 9.366 9.452 9.452 9.452 60,209 +0.04(+0.44%)
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.