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

Natl Beverage Corp (NQ: FIZZ )

46.32 -0.39 (-0.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2012 6.662 6.730 6.476 6.533 589,452 +0.06(+0.94%)
Nov 29, 2012 6.525 6.525 6.339 6.472 164,485 +0.01(+0.12%)
Nov 28, 2012 6.308 6.472 6.221 6.464 99,954 +0.12(+1.92%)
Nov 27, 2012 6.499 6.552 6.301 6.343 143,122 -0.12(-1.83%)
Nov 26, 2012 6.438 6.601 6.403 6.461 219,830 +0.03(+0.47%)
Nov 23, 2012 5.631 6.529 5.631 6.430 380,617 +0.83(+14.74%)
Nov 21, 2012 5.665 5.669 5.494 5.604 26,874 -0.03(-0.61%)
Nov 20, 2012 5.711 5.711 5.524 5.638 68,460 -0.10(-1.73%)
Nov 19, 2012 5.497 5.741 5.478 5.737 38,899 +0.27(+4.87%)
Nov 16, 2012 5.311 5.551 5.277 5.471 104,262 +0.14(+2.57%)
Nov 15, 2012 5.398 5.429 5.315 5.334 39,928 -0.09(-1.62%)
Nov 14, 2012 5.444 5.516 5.383 5.421 36,138 -0.03(-0.56%)
Nov 13, 2012 5.436 5.524 5.349 5.452 52,686 +0.01(+0.14%)
Nov 12, 2012 5.459 5.513 5.425 5.444 31,975 -0.01(-0.21%)
Nov 09, 2012 5.478 5.501 5.425 5.455 40,577 -0.05(-0.97%)
Nov 08, 2012 5.589 5.642 5.482 5.509 36,046 -0.08(-1.50%)
Nov 07, 2012 5.661 5.691 5.566 5.593 87,564 -0.11(-1.94%)
Nov 06, 2012 5.714 5.741 5.646 5.703 47,107 +0.06(+1.01%)
Nov 05, 2012 5.577 5.703 5.524 5.646 28,807 +0.08(+1.51%)
Nov 02, 2012 5.756 5.817 5.554 5.562 94,317 -0.19(-3.37%)
Nov 01, 2012 5.672 5.779 5.631 5.756 67,459 +0.10(+1.68%)
Oct 31, 2012 5.680 5.738 5.551 5.661 73,453 -0.03(-0.54%)
Oct 26, 2012 5.691 5.691 5.691 5.691 70,658 -0.00(-0.07%)
Oct 25, 2012 5.650 5.707 5.547 5.695 34,417 +0.09(+1.56%)
Oct 24, 2012 5.707 5.707 5.566 5.608 54,782 -0.07(-1.21%)
Oct 23, 2012 5.619 5.676 5.555 5.676 111,706 -0.05(-0.86%)
Oct 19, 2012 5.665 5.836 5.665 5.726 99,799 +0.04(+0.74%)
Oct 18, 2012 5.851 5.870 5.684 5.684 48,313 -0.18(-2.99%)
Oct 17, 2012 5.821 5.893 5.779 5.859 29,913 +0.03(+0.52%)
Oct 16, 2012 5.829 5.915 5.825 5.829 75,849 -0.03(-0.58%)
Oct 15, 2012 5.859 5.878 5.825 5.863 41,123 +0.01(+0.20%)
Oct 12, 2012 5.878 5.897 5.844 5.851 31,187 -0.03(-0.58%)
Oct 11, 2012 5.878 6.027 5.848 5.886 44,956 +0.03(+0.45%)
Oct 10, 2012 5.836 5.901 5.825 5.859 29,729 +0.02(+0.26%)
Oct 09, 2012 5.848 5.886 5.787 5.844 28,408 -0.01(-0.13%)
Oct 08, 2012 5.855 5.920 5.775 5.851 41,470 -0.01(-0.19%)
Oct 05, 2012 5.878 5.897 5.821 5.863 58,510 -0.03(-0.58%)
Oct 04, 2012 5.836 5.897 5.790 5.897 147,726 +0.10(+1.64%)
Oct 03, 2012 5.836 5.844 5.760 5.802 66,217 -0.01(-0.13%)
Oct 02, 2012 5.798 5.821 5.726 5.810 46,309 +0.02(+0.26%)
Oct 01, 2012 5.787 5.817 5.745 5.794 40,737 +0.02(+0.40%)
Sep 28, 2012 5.813 5.817 5.699 5.771 45,993 -0.04(-0.72%)
Sep 27, 2012 5.745 5.829 5.745 5.813 74,336 +0.08(+1.33%)
Sep 26, 2012 5.730 5.840 5.703 5.737 106,035 +0.02(+0.33%)
Sep 25, 2012 5.783 5.798 5.688 5.718 67,682 -0.05(-0.79%)
Sep 24, 2012 5.714 5.790 5.638 5.764 72,261 +0.05(+0.93%)
Sep 21, 2012 5.813 5.848 5.709 5.711 173,329 -0.03(-0.46%)
Sep 20, 2012 5.806 5.821 5.672 5.737 45,421 -0.08(-1.37%)
Sep 19, 2012 5.825 5.935 5.749 5.817 148,141 +0.10(+1.80%)
Sep 18, 2012 5.688 5.741 5.634 5.714 49,529 +0.01(+0.13%)
Sep 17, 2012 5.634 5.752 5.615 5.707 71,297 +0.05(+0.81%)
Sep 14, 2012 5.711 5.730 5.650 5.661 120,545 -0.07(-1.20%)
Sep 13, 2012 5.745 5.764 5.669 5.730 92,176 -0.00(-0.07%)
Sep 12, 2012 5.703 5.745 5.676 5.733 140,508 +0.03(+0.53%)
Sep 11, 2012 5.764 5.798 5.657 5.703 70,220 -0.02(-0.27%)
Sep 10, 2012 5.711 5.802 5.653 5.718 29,529 +0.00(+0.07%)
Sep 07, 2012 5.711 5.726 5.600 5.714 94,714 -0.01(-0.20%)
Sep 06, 2012 5.703 5.745 5.577 5.726 100,600 +0.23(+4.16%)
Sep 05, 2012 5.573 5.672 5.474 5.497 93,408 -0.08(-1.50%)
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.