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

Natl Beverage Corp (NQ: FIZZ )

45.78 -0.30 (-0.65%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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 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%)
Nov 03, 2014 10.35 10.37 10.15 10.19 118,792 -0.12(-1.15%)
Oct 31, 2014 10.20 10.46 10.12 10.31 254,231 +0.26(+2.61%)
Oct 30, 2014 10.08 10.13 9.965 10.04 142,259 -0.11(-1.09%)
Oct 29, 2014 10.16 10.17 10.08 10.15 144,177 -0.02(-0.20%)
Oct 28, 2014 10.23 10.34 10.09 10.17 189,600 +0.04(+0.41%)
Oct 27, 2014 10.24 10.15 10.09 10.13 145,847 -0.02(-0.20%)
Oct 24, 2014 10.13 10.25 10.10 10.15 157,218 +0.10(+1.02%)
Oct 23, 2014 9.920 10.35 9.870 10.05 302,464 +0.29(+2.94%)
Oct 22, 2014 10.25 10.25 9.591 9.764 185,943 -0.42(-4.15%)
Oct 21, 2014 9.887 10.42 9.842 10.19 327,842 +0.34(+3.50%)
Oct 20, 2014 9.148 9.866 9.148 9.842 171,739 +0.73(+8.01%)
Oct 17, 2014 9.259 9.332 9.054 9.111 82,559 +0.00(+0.05%)
Oct 16, 2014 9.362 9.503 9.058 9.107 92,556 -0.38(-3.98%)
Oct 15, 2014 9.304 9.513 9.214 9.485 113,219 +0.09(+1.00%)
Oct 14, 2014 9.312 9.530 9.280 9.390 115,791 +0.12(+1.33%)
Oct 13, 2014 9.042 9.333 9.038 9.267 192,873 +0.23(+2.59%)
Oct 10, 2014 8.857 9.091 8.857 9.033 109,631 +0.13(+1.47%)
Oct 09, 2014 9.009 9.103 8.894 8.902 135,536 -0.02(-0.23%)
Oct 08, 2014 8.931 9.038 8.894 8.923 117,237 +0.02(+0.18%)
Oct 07, 2014 8.853 9.087 8.853 8.906 130,280 +0.05(+0.60%)
Oct 06, 2014 8.615 8.980 8.615 8.853 316,687 +0.53(+6.36%)
Oct 03, 2014 8.090 8.336 8.090 8.324 113,488 +0.31(+3.89%)
Oct 02, 2014 7.741 8.016 7.741 8.012 59,426 +0.25(+3.22%)
Oct 01, 2014 7.991 8.041 7.737 7.762 60,304 -0.24(-2.97%)
Sep 30, 2014 8.053 8.110 7.987 8.000 104,359 -0.10(-1.27%)
Sep 29, 2014 7.954 8.102 7.954 8.102 37,212 +0.02(+0.25%)
Sep 26, 2014 7.926 8.109 7.918 8.082 55,368 +0.18(+2.28%)
Sep 25, 2014 8.086 8.106 7.856 7.901 56,338 -0.22(-2.73%)
Sep 24, 2014 7.983 8.176 7.909 8.123 60,469 +0.15(+1.90%)
Sep 23, 2014 7.807 8.012 7.807 7.971 56,954 +0.07(+0.83%)
Sep 22, 2014 7.996 8.049 7.856 7.905 63,307 -0.16(-1.93%)
Sep 19, 2014 8.028 8.135 7.936 8.061 114,875 +0.07(+0.82%)
Sep 18, 2014 7.864 8.037 7.852 7.996 41,076 +0.14(+1.78%)
Sep 17, 2014 7.963 7.963 7.790 7.856 25,694 -0.08(-0.98%)
Sep 16, 2014 7.897 7.975 7.844 7.934 43,784 +0.04(+0.52%)
Sep 15, 2014 7.963 8.041 7.827 7.893 43,799 -0.04(-0.47%)
Sep 12, 2014 7.971 7.987 7.836 7.930 53,761 +0.00(+0.00%)
Sep 11, 2014 7.458 7.967 7.458 7.930 95,503 +0.47(+6.27%)
Sep 10, 2014 7.413 7.511 7.438 7.462 35,733 +0.02(+0.33%)
Sep 09, 2014 7.528 7.552 7.421 7.438 48,447 -0.13(-1.68%)
Sep 08, 2014 7.557 7.630 7.557 7.565 36,230 -0.02(-0.22%)
Sep 05, 2014 7.536 7.643 7.459 7.581 62,147 +0.01(+0.11%)
Sep 04, 2014 7.606 7.688 7.557 7.573 63,992 +0.01(+0.16%)
Sep 03, 2014 7.651 7.651 7.491 7.561 116,566 -0.02(-0.27%)
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.