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

Natl Beverage Corp (NQ: FIZZ )

46.08 -0.24 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 30, 2015 9.345 9.423 8.906 8.919 109,921 -0.52(-5.52%)
Jan 29, 2015 9.038 9.440 9.033 9.440 51,282 +0.29(+3.14%)
Jan 28, 2015 9.460 9.530 9.132 9.152 84,668 -0.27(-2.87%)
Jan 27, 2015 9.148 9.571 8.906 9.423 86,347 +0.12(+1.32%)
Jan 26, 2015 9.559 9.559 9.062 9.300 110,292 -0.19(-2.03%)
Jan 23, 2015 9.472 9.571 9.382 9.493 51,289 +0.05(+0.52%)
Jan 22, 2015 9.140 9.489 9.103 9.444 66,500 +0.30(+3.32%)
Jan 21, 2015 9.382 9.411 9.111 9.140 75,568 -0.24(-2.58%)
Jan 20, 2015 9.382 9.489 9.173 9.382 109,417 +0.03(+0.35%)
Jan 16, 2015 9.062 9.407 9.011 9.349 96,778 +0.26(+2.89%)
Jan 15, 2015 9.271 9.308 9.079 9.087 86,957 -0.16(-1.69%)
Jan 14, 2015 9.267 9.325 9.005 9.243 70,729 -0.11(-1.18%)
Jan 13, 2015 9.247 9.583 9.218 9.353 116,028 +0.21(+2.33%)
Jan 12, 2015 9.070 9.267 8.972 9.140 117,666 +0.04(+0.41%)
Jan 09, 2015 9.259 9.299 9.074 9.103 60,228 -0.18(-1.94%)
Jan 08, 2015 8.931 9.464 8.923 9.284 96,402 +0.35(+3.90%)
Jan 07, 2015 9.021 9.042 8.828 8.935 85,401 -0.04(-0.46%)
Jan 06, 2015 9.136 9.136 8.820 8.976 121,161 -0.17(-1.84%)
Jan 05, 2015 9.091 9.292 9.021 9.144 123,894 -0.04(-0.45%)
Jan 02, 2015 9.280 9.353 9.034 9.185 89,358 -0.09(-1.02%)
Dec 31, 2014 9.337 9.280 9.280 9.280 87,510 -0.02(-0.18%)
Dec 30, 2014 9.472 9.776 9.296 9.296 81,733 -0.23(-2.41%)
Dec 29, 2014 9.641 9.846 9.440 9.526 123,884 -0.10(-1.02%)
Dec 26, 2014 9.616 10.05 9.554 9.624 61,881 +0.08(+0.82%)
Dec 24, 2014 9.579 9.546 9.546 9.546 74,834 +0.02(+0.22%)
Dec 23, 2014 9.394 9.702 9.394 9.526 83,186 +0.01(+0.09%)
Dec 22, 2014 9.513 9.653 9.440 9.517 94,321 +0.06(+0.65%)
Dec 19, 2014 9.575 9.616 9.362 9.456 304,658 -0.14(-1.50%)
Dec 18, 2014 9.333 9.636 9.251 9.600 149,616 +0.43(+4.65%)
Dec 17, 2014 8.730 9.263 8.664 9.173 267,633 +0.43(+4.98%)
Dec 16, 2014 8.615 9.103 8.615 8.738 232,772 +0.09(+1.00%)
Dec 15, 2014 9.764 9.764 8.631 8.652 442,654 -1.12(-11.50%)
Dec 12, 2014 10.31 10.43 9.682 9.776 166,403 -0.71(-6.77%)
Dec 11, 2014 10.17 10.59 10.16 10.49 101,814 +0.32(+3.15%)
Dec 10, 2014 10.40 10.60 10.16 10.17 134,578 -0.33(-3.17%)
Dec 09, 2014 9.981 10.52 9.777 10.50 159,295 +0.43(+4.28%)
Dec 08, 2014 10.09 10.24 10.00 10.07 88,617 -0.05(-0.53%)
Dec 05, 2014 9.924 10.24 9.924 10.12 119,811 +0.22(+2.24%)
Dec 04, 2014 9.854 9.961 9.653 9.899 202,846 -0.07(-0.70%)
Dec 03, 2014 9.993 10.26 9.850 9.969 203,311 -0.08(-0.78%)
Dec 02, 2014 10.17 10.17 9.932 10.05 146,971 -0.09(-0.85%)
Dec 01, 2014 10.26 10.29 9.911 10.13 105,202 -0.18(-1.75%)
Nov 28, 2014 10.51 10.63 10.28 10.31 52,001 -0.19(-1.80%)
Nov 26, 2014 10.73 10.50 10.50 10.50 238,155 -0.20(-1.84%)
Nov 25, 2014 10.66 10.88 10.55 10.70 107,086 +0.11(+1.09%)
Nov 24, 2014 10.46 10.63 10.34 10.58 111,460 +0.10(+0.98%)
Nov 21, 2014 10.73 10.73 10.42 10.48 147,846 -0.12(-1.12%)
Nov 20, 2014 10.66 10.77 10.37 10.60 175,413 -0.06(-0.58%)
Nov 19, 2014 10.91 10.91 10.60 10.66 135,743 -0.21(-1.89%)
Nov 18, 2014 10.90 10.98 10.83 10.87 84,599 +0.08(+0.72%)
Nov 17, 2014 10.84 10.92 10.74 10.79 91,386 +0.00(+0.04%)
Nov 14, 2014 10.88 10.94 10.57 10.79 154,028 -0.12(-1.13%)
Nov 13, 2014 11.08 11.21 10.74 10.91 143,531 -0.10(-0.89%)
Nov 12, 2014 10.40 11.06 10.40 11.01 205,478 +0.57(+5.46%)
Nov 11, 2014 10.19 10.48 10.09 10.44 148,177 +0.29(+2.83%)
Nov 10, 2014 10.15 10.17 9.948 10.15 158,064 +0.08(+0.77%)
Nov 07, 2014 10.63 10.63 10.05 10.07 206,427 -0.50(-4.73%)
Nov 06, 2014 10.28 10.63 10.13 10.57 444,306 +0.36(+3.49%)
Nov 05, 2014 10.19 10.35 10.15 10.21 125,020 +0.05(+0.52%)
Nov 04, 2014 10.20 10.33 10.13 10.16 127,962 -0.02(-0.24%)
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.