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

Natl Beverage Corp (NQ: FIZZ )

51.24 +0.49 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2007 2.237 2.354 2.223 2.231 141,523 -0.02(-1.11%)
Dec 28, 2007 2.320 2.354 2.251 2.256 157,550 -0.03(-1.45%)
Dec 27, 2007 2.381 2.381 2.262 2.290 105,380 -0.09(-3.85%)
Dec 26, 2007 2.365 2.387 2.334 2.381 152,589 -0.01(-0.23%)
Dec 24, 2007 2.395 2.401 2.301 2.387 84,043 +0.00(+0.12%)
Dec 21, 2007 2.345 2.387 2.315 2.384 380,761 +0.08(+3.37%)
Dec 20, 2007 2.312 2.323 2.215 2.306 168,381 +0.01(+0.48%)
Dec 19, 2007 2.306 2.306 2.198 2.295 174,604 -0.01(-0.48%)
Dec 18, 2007 2.190 2.309 2.148 2.306 234,318 +0.14(+6.40%)
Dec 17, 2007 2.292 2.337 2.165 2.168 306,572 -0.14(-6.24%)
Dec 14, 2007 2.290 2.342 2.281 2.312 212,195 -0.02(-0.72%)
Dec 13, 2007 2.287 2.356 2.259 2.329 182,967 +0.03(+1.21%)
Dec 12, 2007 2.223 2.351 2.223 2.301 156,141 +0.14(+6.42%)
Dec 11, 2007 2.331 2.353 2.156 2.162 225,790 -0.14(-6.14%)
Dec 10, 2007 2.129 2.331 2.037 2.304 425,753 +0.21(+9.93%)
Dec 07, 2007 2.312 2.337 2.070 2.095 773,989 -0.16(-6.91%)
Dec 06, 2007 2.109 2.256 2.109 2.251 214,926 +0.13(+6.29%)
Dec 05, 2007 2.045 2.120 2.018 2.118 194,745 +0.11(+5.39%)
Dec 04, 2007 2.018 2.059 2.009 2.009 117,991 -0.02(-0.82%)
Dec 03, 2007 2.054 2.065 2.020 2.026 174,312 -0.03(-1.35%)
Nov 30, 2007 2.045 2.057 2.015 2.054 356,360 +0.04(+2.07%)
Nov 29, 2007 2.037 2.079 2.007 2.012 475,966 -0.02(-1.23%)
Nov 28, 2007 1.995 2.037 1.982 2.037 332,990 +0.06(+2.80%)
Nov 27, 2007 2.004 2.015 1.979 1.982 205,908 -0.02(-0.97%)
Nov 26, 2007 2.026 2.065 1.995 2.001 256,157 -0.04(-1.90%)
Nov 23, 2007 2.037 2.057 1.943 2.040 32,467 +0.01(+0.69%)
Nov 21, 2007 2.045 2.059 2.007 2.026 102,642 -0.04(-1.75%)
Nov 20, 2007 2.059 2.076 2.043 2.062 156,289 -0.00(-0.13%)
Nov 19, 2007 2.059 2.084 2.059 2.065 168,219 -0.02(-0.93%)
Nov 16, 2007 2.109 2.109 2.059 2.084 322,217 -0.02(-1.05%)
Nov 15, 2007 2.048 2.156 2.048 2.107 324,833 +0.04(+2.15%)
Nov 14, 2007 2.051 2.068 1.962 2.062 312,052 -0.01(-0.54%)
Nov 13, 2007 2.115 2.131 2.051 2.073 196,107 +0.01(+0.40%)
Nov 12, 2007 2.073 2.109 2.043 2.065 297,388 +0.00(+0.13%)
Nov 09, 2007 2.079 2.109 2.051 2.062 601,860 -0.05(-2.37%)
Nov 08, 2007 2.168 2.212 2.107 2.112 259,223 -0.04(-1.93%)
Nov 07, 2007 2.190 2.198 2.151 2.154 330,515 -0.06(-2.63%)
Nov 06, 2007 2.237 2.292 2.206 2.212 336,975 -0.02(-1.12%)
Nov 05, 2007 2.223 2.276 2.212 2.237 297,244 -0.01(-0.37%)
Nov 02, 2007 2.248 2.267 2.226 2.245 227,321 +0.01(+0.62%)
Nov 01, 2007 2.267 2.359 2.231 2.231 284,932 -0.07(-3.25%)
Oct 31, 2007 2.312 2.329 2.262 2.306 179,407 +0.01(+0.24%)
Oct 30, 2007 2.326 2.331 2.281 2.301 298,335 -0.04(-1.89%)
Oct 29, 2007 2.359 2.367 2.304 2.345 252,993 -0.02(-0.94%)
Oct 26, 2007 2.356 2.378 2.279 2.367 173,458 +0.03(+1.43%)
Oct 25, 2007 2.320 2.356 2.286 2.334 334,867 +0.03(+1.33%)
Oct 24, 2007 2.373 2.403 2.292 2.304 401,035 -0.03(-1.31%)
Oct 23, 2007 2.340 2.359 2.304 2.334 272,025 +0.02(+0.72%)
Oct 22, 2007 2.340 2.451 2.298 2.317 224,114 -0.04(-1.65%)
Oct 19, 2007 2.514 2.534 2.331 2.356 256,244 -0.16(-6.39%)
Oct 18, 2007 2.490 2.534 2.440 2.517 138,810 -0.01(-0.44%)
Oct 17, 2007 2.564 2.564 2.487 2.528 104,898 -0.00(-0.11%)
Oct 16, 2007 2.534 2.551 2.503 2.531 66,733 -0.00(-0.11%)
Oct 15, 2007 2.567 2.567 2.453 2.534 215,034 -0.04(-1.51%)
Oct 12, 2007 2.537 2.589 2.512 2.573 188,332 +0.03(+1.31%)
Oct 11, 2007 2.520 2.553 2.517 2.539 497,952 +0.01(+0.33%)
Oct 10, 2007 2.634 2.634 2.520 2.531 124,715 -0.06(-2.46%)
Oct 09, 2007 2.637 2.637 2.595 2.595 161,647 -0.04(-1.48%)
Oct 08, 2007 2.612 2.634 2.589 2.634 86,078 +0.02(+0.96%)
Oct 05, 2007 2.595 2.631 2.526 2.609 207,479 +0.03(+1.18%)
Oct 04, 2007 2.576 2.581 2.506 2.578 120,942 +0.01(+0.32%)
Oct 03, 2007 2.531 2.620 2.526 2.570 204,964 +0.03(+1.31%)
Oct 02, 2007 2.567 2.628 2.498 2.537 377,720 -0.03(-1.19%)
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.