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 (%)
Dec 30, 2011 6.095 6.167 6.095 6.118 101,170 +0.02(+0.31%)
Dec 29, 2011 6.053 6.137 6.053 6.099 163,823 +0.02(+0.25%)
Dec 28, 2011 6.167 6.167 6.068 6.084 74,945 -0.08(-1.36%)
Dec 27, 2011 6.145 6.198 6.133 6.167 100,230 +0.01(+0.12%)
Dec 23, 2011 6.167 6.190 6.148 6.160 97,412 -0.09(-1.46%)
Dec 21, 2011 6.343 6.384 6.228 6.251 150,873 -0.12(-1.91%)
Dec 20, 2011 6.320 6.384 6.289 6.373 103,527 +0.11(+1.82%)
Dec 19, 2011 6.259 6.346 6.194 6.259 87,275 +0.03(+0.49%)
Dec 16, 2011 6.346 6.346 6.145 6.228 283,473 -0.07(-1.09%)
Dec 15, 2011 6.228 6.325 6.186 6.297 86,721 +0.17(+2.73%)
Dec 14, 2011 6.232 6.303 6.129 6.129 125,649 -0.14(-2.25%)
Dec 13, 2011 6.339 6.358 6.259 6.270 69,253 -0.03(-0.54%)
Dec 12, 2011 6.396 6.396 6.263 6.304 98,762 -0.16(-2.47%)
Dec 09, 2011 6.472 6.480 6.331 6.464 83,025 +0.14(+2.23%)
Dec 08, 2011 6.544 6.544 6.320 6.323 79,497 -0.24(-3.65%)
Dec 07, 2011 6.556 6.620 6.384 6.563 45,111 -0.01(-0.12%)
Dec 06, 2011 6.502 6.605 6.388 6.571 90,656 +0.11(+1.77%)
Dec 05, 2011 6.506 6.548 6.411 6.457 129,413 -0.01(-0.18%)
Dec 02, 2011 6.464 6.485 6.312 6.468 56,558 +0.06(+1.01%)
Dec 01, 2011 6.365 6.453 6.335 6.403 95,174 +0.04(+0.60%)
Nov 30, 2011 6.282 6.384 6.205 6.365 186,153 +0.18(+2.83%)
Nov 29, 2011 6.282 6.350 6.179 6.190 191,937 -0.09(-1.45%)
Nov 28, 2011 6.251 6.365 6.053 6.282 189,024 +0.16(+2.55%)
Nov 25, 2011 6.202 6.263 6.125 6.125 36,826 -0.08(-1.29%)
Nov 23, 2011 6.266 6.266 6.171 6.205 88,460 -0.08(-1.21%)
Nov 22, 2011 6.327 6.327 6.259 6.282 50,078 -0.03(-0.54%)
Nov 21, 2011 6.377 6.438 6.247 6.316 70,979 -0.12(-1.89%)
Nov 18, 2011 6.358 6.468 6.327 6.438 42,284 +0.09(+1.44%)
Nov 17, 2011 6.396 6.464 6.316 6.346 37,895 -0.03(-0.42%)
Nov 16, 2011 6.422 6.506 6.369 6.373 57,974 -0.11(-1.70%)
Nov 15, 2011 6.354 6.491 6.263 6.483 62,374 +0.14(+2.22%)
Nov 14, 2011 6.468 6.491 6.301 6.343 55,303 -0.16(-2.46%)
Nov 11, 2011 6.506 6.529 6.494 6.502 62,896 +0.03(+0.53%)
Nov 10, 2011 6.441 6.506 6.186 6.468 56,088 +0.11(+1.80%)
Nov 09, 2011 6.384 6.449 6.148 6.354 106,668 -0.14(-2.23%)
Nov 08, 2011 6.510 6.510 6.405 6.499 62,263 -0.00(-0.06%)
Nov 07, 2011 6.472 6.530 6.415 6.502 107,330 +0.00(+0.06%)
Nov 04, 2011 6.506 6.529 6.430 6.499 51,349 -0.05(-0.81%)
Nov 03, 2011 6.426 6.559 6.373 6.552 122,809 +0.13(+2.08%)
Nov 02, 2011 6.301 6.426 6.299 6.419 116,621 +0.16(+2.49%)
Nov 01, 2011 6.285 6.358 6.224 6.263 144,829 -0.18(-2.78%)
Oct 31, 2011 6.540 6.746 6.434 6.441 132,636 -0.08(-1.28%)
Oct 28, 2011 6.495 6.761 6.358 6.525 253,174 +0.01(+0.18%)
Oct 27, 2011 6.449 6.586 6.384 6.514 209,990 +0.21(+3.38%)
Oct 26, 2011 6.354 6.411 6.224 6.301 149,633 +0.03(+0.42%)
Oct 25, 2011 6.453 6.453 6.244 6.274 163,634 -0.21(-3.17%)
Oct 24, 2011 6.308 6.521 6.304 6.480 165,748 +0.16(+2.53%)
Oct 21, 2011 6.236 6.350 6.196 6.320 80,256 +0.18(+2.85%)
Oct 20, 2011 6.301 6.301 6.118 6.145 91,578 -0.07(-1.16%)
Oct 19, 2011 6.244 6.339 6.152 6.217 101,777 -0.06(-0.91%)
Oct 18, 2011 6.224 6.323 6.125 6.274 126,907 +0.06(+1.04%)
Oct 17, 2011 6.244 6.327 6.190 6.209 76,411 -0.06(-1.03%)
Oct 14, 2011 6.228 6.289 6.199 6.274 59,080 +0.07(+1.17%)
Oct 13, 2011 6.164 6.221 6.095 6.202 82,568 +0.02(+0.31%)
Oct 12, 2011 6.145 6.228 6.114 6.183 98,289 +0.04(+0.62%)
Oct 11, 2011 6.106 6.152 6.091 6.145 75,728 +0.02(+0.37%)
Oct 10, 2011 6.125 6.141 6.034 6.122 110,708 +0.11(+1.77%)
Oct 07, 2011 6.164 6.186 5.977 6.015 99,657 -0.15(-2.41%)
Oct 06, 2011 6.095 6.167 6.072 6.164 104,582 +0.06(+1.00%)
Oct 05, 2011 6.068 6.110 5.992 6.103 78,050 +0.03(+0.50%)
Oct 04, 2011 5.688 6.103 5.577 6.072 270,922 +0.37(+6.40%)
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.