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

Natl Beverage Corp (NQ: FIZZ )

46.71 +0.44 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2013 8.393 8.270 8.270 8.270 79,953 -0.10(-1.18%)
Dec 30, 2013 8.225 8.484 8.131 8.369 59,265 +0.11(+1.39%)
Dec 27, 2013 8.320 8.320 8.238 8.254 46,112 -0.02(-0.25%)
Dec 26, 2013 8.391 8.391 8.192 8.274 62,083 -0.11(-1.32%)
Dec 24, 2013 8.430 8.463 8.291 8.385 41,861 -0.06(-0.73%)
Dec 23, 2013 8.434 8.451 8.270 8.447 71,795 +0.07(+0.88%)
Dec 20, 2013 8.209 8.447 8.209 8.373 318,901 +0.21(+2.51%)
Dec 19, 2013 8.357 8.357 8.131 8.168 60,738 -0.22(-2.64%)
Dec 18, 2013 8.348 8.480 8.307 8.389 61,839 +0.08(+0.94%)
Dec 17, 2013 8.406 8.418 8.209 8.311 41,834 -0.09(-1.12%)
Dec 16, 2013 8.233 8.455 8.233 8.406 41,432 +0.23(+2.86%)
Dec 13, 2013 8.225 8.266 8.139 8.172 52,060 -0.01(-0.15%)
Dec 12, 2013 8.418 8.499 8.139 8.184 62,751 -0.27(-3.16%)
Dec 11, 2013 8.545 8.545 8.369 8.451 46,290 -0.12(-1.39%)
Dec 10, 2013 8.763 8.808 8.537 8.570 64,409 -0.19(-2.20%)
Dec 09, 2013 8.562 8.767 8.562 8.763 89,548 +0.23(+2.74%)
Dec 06, 2013 8.393 8.640 8.381 8.529 0 +0.14(+1.71%)
Dec 05, 2013 8.102 8.521 8.102 8.385 0 +0.25(+3.08%)
Dec 04, 2013 8.274 8.549 8.102 8.135 0 -0.19(-2.32%)
Dec 03, 2013 8.287 8.439 8.233 8.328 0 +0.06(+0.69%)
Dec 02, 2013 8.607 8.626 8.213 8.270 0 -0.39(-4.55%)
Nov 29, 2013 8.730 8.730 8.586 8.664 0 +0.00(+0.00%)
Nov 27, 2013 8.480 8.672 8.447 8.664 0 +0.16(+1.93%)
Nov 26, 2013 8.381 8.545 8.233 8.500 0 +0.16(+1.92%)
Nov 25, 2013 8.139 8.412 8.139 8.340 39,221 +0.25(+3.09%)
Nov 22, 2013 7.893 8.242 7.877 8.090 0 +0.18(+2.23%)
Nov 21, 2013 7.725 7.938 7.708 7.913 48,986 +0.20(+2.55%)
Nov 20, 2013 7.725 7.745 7.622 7.717 0 +0.03(+0.37%)
Nov 19, 2013 7.618 7.729 7.618 7.688 24,778 -0.05(-0.58%)
Nov 18, 2013 7.712 7.795 7.663 7.733 0 +0.02(+0.21%)
Nov 15, 2013 7.626 7.729 7.614 7.717 0 +0.08(+1.02%)
Nov 14, 2013 7.696 7.696 7.602 7.639 0 -0.09(-1.12%)
Nov 13, 2013 7.708 7.725 7.598 7.725 0 -0.01(-0.11%)
Nov 12, 2013 7.643 7.737 7.630 7.733 0 +0.03(+0.43%)
Nov 11, 2013 7.676 7.760 7.676 7.700 0 -0.01(-0.16%)
Nov 08, 2013 7.630 7.749 7.598 7.712 0 +0.11(+1.51%)
Nov 07, 2013 7.688 7.778 7.593 7.598 37,995 -0.07(-0.96%)
Nov 06, 2013 7.708 7.840 7.671 7.671 19,886 -0.02(-0.27%)
Nov 05, 2013 7.663 7.918 7.593 7.692 0 +0.02(+0.27%)
Nov 04, 2013 7.753 7.782 7.602 7.671 56,391 +0.00(+0.00%)
Nov 01, 2013 7.491 7.796 7.433 7.671 0 +0.16(+2.13%)
Oct 31, 2013 7.557 7.561 7.409 7.511 0 -0.08(-1.08%)
Oct 30, 2013 7.762 7.762 7.561 7.593 36,057 -0.17(-2.17%)
Oct 29, 2013 7.749 7.821 7.614 7.762 0 +0.05(+0.64%)
Oct 28, 2013 7.647 7.745 7.639 7.712 0 +0.01(+0.11%)
Oct 25, 2013 7.712 7.765 7.676 7.704 0 +0.00(+0.00%)
Oct 24, 2013 7.680 7.708 7.585 7.704 19,413 +0.06(+0.81%)
Oct 23, 2013 7.569 7.700 7.569 7.643 0 +0.07(+0.92%)
Oct 22, 2013 7.647 7.712 7.524 7.573 32,256 -0.02(-0.32%)
Oct 21, 2013 7.692 7.712 7.577 7.598 64,338 -0.11(-1.44%)
Oct 18, 2013 7.635 7.778 7.581 7.708 71,193 +0.16(+2.06%)
Oct 17, 2013 7.487 7.655 7.487 7.552 34,382 +0.03(+0.44%)
Oct 16, 2013 7.618 7.653 7.498 7.520 45,610 -0.03(-0.43%)
Oct 15, 2013 7.429 7.585 7.405 7.552 81,045 +0.11(+1.49%)
Oct 14, 2013 7.261 7.540 7.245 7.442 89,657 +0.13(+1.74%)
Oct 11, 2013 7.142 7.319 7.077 7.315 0 +0.14(+1.89%)
Oct 10, 2013 7.146 7.261 6.974 7.179 85,652 +0.10(+1.45%)
Oct 09, 2013 7.097 7.191 7.030 7.077 51,631 -0.02(-0.29%)
Oct 08, 2013 7.114 7.179 7.003 7.097 68,645 -0.08(-1.09%)
Oct 07, 2013 7.294 7.356 7.171 7.175 0 -0.17(-2.29%)
Oct 04, 2013 7.179 7.421 7.179 7.343 0 +0.15(+2.05%)
Oct 03, 2013 7.261 7.276 7.138 7.196 0 -0.01(-0.11%)
Oct 02, 2013 7.265 7.537 7.171 7.204 75,244 -0.15(-2.06%)
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.