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

Natl Beverage Corp (NQ: FIZZ )

49.17 -0.19 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 2.397 2.522 2.382 2.391 132,077 -0.03(-1.11%)
Dec 28, 2007 2.486 2.522 2.412 2.418 147,034 -0.04(-1.45%)
Dec 27, 2007 2.552 2.552 2.424 2.453 98,346 -0.10(-3.85%)
Dec 26, 2007 2.534 2.558 2.501 2.552 142,403 -0.01(-0.23%)
Dec 24, 2007 2.566 2.572 2.465 2.558 78,433 +0.00(+0.12%)
Dec 21, 2007 2.513 2.558 2.480 2.555 355,345 +0.08(+3.37%)
Dec 20, 2007 2.477 2.489 2.373 2.471 157,142 +0.01(+0.48%)
Dec 19, 2007 2.471 2.471 2.355 2.459 162,949 -0.01(-0.48%)
Dec 18, 2007 2.346 2.474 2.302 2.471 218,678 +0.15(+6.40%)
Dec 17, 2007 2.456 2.504 2.320 2.323 286,109 -0.15(-6.24%)
Dec 14, 2007 2.453 2.510 2.445 2.477 198,031 -0.02(-0.72%)
Dec 13, 2007 2.450 2.525 2.421 2.495 170,754 +0.03(+1.21%)
Dec 12, 2007 2.382 2.519 2.382 2.465 145,719 +0.15(+6.42%)
Dec 11, 2007 2.498 2.522 2.311 2.317 210,719 -0.15(-6.14%)
Dec 10, 2007 2.281 2.498 2.183 2.468 397,334 +0.22(+9.93%)
Dec 07, 2007 2.477 2.504 2.219 2.245 722,326 -0.17(-6.90%)
Dec 06, 2007 2.260 2.418 2.260 2.412 200,580 +0.14(+6.29%)
Dec 05, 2007 2.192 2.272 2.162 2.269 181,746 +0.12(+5.39%)
Dec 04, 2007 2.162 2.207 2.153 2.153 110,115 -0.02(-0.82%)
Dec 03, 2007 2.201 2.213 2.165 2.171 162,677 -0.03(-1.35%)
Nov 30, 2007 2.192 2.204 2.159 2.201 332,574 +0.04(+2.07%)
Nov 29, 2007 2.183 2.227 2.150 2.156 444,196 -0.03(-1.23%)
Nov 28, 2007 2.138 2.183 2.123 2.183 310,764 +0.06(+2.80%)
Nov 27, 2007 2.147 2.159 2.120 2.123 192,164 -0.02(-0.97%)
Nov 26, 2007 2.171 2.213 2.138 2.144 239,059 -0.04(-1.90%)
Nov 23, 2007 2.183 2.204 2.082 2.186 30,300 +0.01(+0.68%)
Nov 21, 2007 2.192 2.207 2.150 2.171 95,791 -0.04(-1.75%)
Nov 20, 2007 2.207 2.224 2.189 2.210 145,857 -0.00(-0.13%)
Nov 19, 2007 2.207 2.233 2.207 2.213 156,991 -0.02(-0.93%)
Nov 16, 2007 2.260 2.260 2.207 2.233 300,709 -0.02(-1.05%)
Nov 15, 2007 2.195 2.311 2.195 2.257 303,151 +0.05(+2.15%)
Nov 14, 2007 2.198 2.216 2.103 2.210 291,223 -0.01(-0.54%)
Nov 13, 2007 2.266 2.284 2.198 2.221 183,017 +0.01(+0.40%)
Nov 12, 2007 2.221 2.260 2.189 2.213 277,537 +0.00(+0.13%)
Nov 09, 2007 2.227 2.260 2.198 2.210 561,686 -0.05(-2.37%)
Nov 08, 2007 2.323 2.370 2.257 2.263 241,920 -0.04(-1.93%)
Nov 07, 2007 2.346 2.355 2.305 2.308 308,453 -0.06(-2.63%)
Nov 06, 2007 2.397 2.456 2.364 2.370 314,483 -0.03(-1.12%)
Nov 05, 2007 2.382 2.439 2.370 2.397 277,403 -0.01(-0.37%)
Nov 02, 2007 2.409 2.430 2.385 2.406 212,148 +0.01(+0.62%)
Nov 01, 2007 2.430 2.528 2.391 2.391 265,913 -0.08(-3.25%)
Oct 31, 2007 2.477 2.495 2.424 2.471 167,431 +0.01(+0.24%)
Oct 30, 2007 2.492 2.498 2.445 2.465 278,422 -0.05(-1.89%)
Oct 29, 2007 2.528 2.537 2.468 2.513 236,106 -0.02(-0.94%)
Oct 26, 2007 2.525 2.549 2.442 2.537 161,880 +0.04(+1.43%)
Oct 25, 2007 2.486 2.525 2.449 2.501 312,515 +0.03(+1.33%)
Oct 24, 2007 2.543 2.575 2.456 2.468 374,267 -0.03(-1.31%)
Oct 23, 2007 2.507 2.528 2.468 2.501 253,868 +0.02(+0.72%)
Oct 22, 2007 2.507 2.626 2.462 2.483 209,155 -0.04(-1.65%)
Oct 19, 2007 2.694 2.715 2.498 2.525 239,140 -0.17(-6.39%)
Oct 18, 2007 2.668 2.715 2.614 2.697 129,545 -0.01(-0.44%)
Oct 17, 2007 2.748 2.748 2.665 2.709 97,896 -0.00(-0.11%)
Oct 16, 2007 2.715 2.733 2.682 2.712 62,279 -0.00(-0.11%)
Oct 15, 2007 2.751 2.751 2.629 2.715 200,681 -0.04(-1.51%)
Oct 12, 2007 2.718 2.775 2.691 2.757 175,761 +0.04(+1.31%)
Oct 11, 2007 2.700 2.736 2.697 2.721 464,715 +0.01(+0.33%)
Oct 10, 2007 2.822 2.822 2.700 2.712 116,390 -0.07(-2.46%)
Oct 09, 2007 2.825 2.825 2.781 2.781 150,857 -0.04(-1.48%)
Oct 08, 2007 2.798 2.822 2.775 2.822 80,333 +0.03(+0.96%)
Oct 05, 2007 2.781 2.819 2.706 2.795 193,630 +0.03(+1.18%)
Oct 04, 2007 2.760 2.766 2.685 2.763 112,869 +0.01(+0.32%)
Oct 03, 2007 2.712 2.807 2.706 2.754 191,283 +0.04(+1.31%)
Oct 02, 2007 2.751 2.816 2.676 2.718 352,507 -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.