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

Natl Beverage Corp (NQ: FIZZ )

46.58 +0.78 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2014 9.337 9.280 9.280 9.280 87,510 -0.02(-0.18%)
Dec 30, 2014 9.472 9.776 9.296 9.296 81,733 -0.23(-2.41%)
Dec 29, 2014 9.641 9.846 9.440 9.526 123,884 -0.10(-1.02%)
Dec 26, 2014 9.616 10.05 9.554 9.624 61,881 +0.08(+0.82%)
Dec 24, 2014 9.579 9.546 9.546 9.546 74,834 +0.02(+0.22%)
Dec 23, 2014 9.394 9.702 9.394 9.526 83,186 +0.01(+0.09%)
Dec 22, 2014 9.513 9.653 9.440 9.517 94,321 +0.06(+0.65%)
Dec 19, 2014 9.575 9.616 9.362 9.456 304,658 -0.14(-1.50%)
Dec 18, 2014 9.333 9.636 9.251 9.600 149,616 +0.43(+4.65%)
Dec 17, 2014 8.730 9.263 8.664 9.173 267,633 +0.43(+4.98%)
Dec 16, 2014 8.615 9.103 8.615 8.738 232,772 +0.09(+1.00%)
Dec 15, 2014 9.764 9.764 8.631 8.652 442,654 -1.12(-11.50%)
Dec 12, 2014 10.31 10.43 9.682 9.776 166,403 -0.71(-6.77%)
Dec 11, 2014 10.17 10.59 10.16 10.49 101,814 +0.32(+3.15%)
Dec 10, 2014 10.40 10.60 10.16 10.17 134,578 -0.33(-3.17%)
Dec 09, 2014 9.981 10.52 9.777 10.50 159,295 +0.43(+4.28%)
Dec 08, 2014 10.09 10.24 10.00 10.07 88,617 -0.05(-0.53%)
Dec 05, 2014 9.924 10.24 9.924 10.12 119,811 +0.22(+2.24%)
Dec 04, 2014 9.854 9.961 9.653 9.899 202,846 -0.07(-0.70%)
Dec 03, 2014 9.993 10.26 9.850 9.969 203,311 -0.08(-0.78%)
Dec 02, 2014 10.17 10.17 9.932 10.05 146,971 -0.09(-0.85%)
Dec 01, 2014 10.26 10.29 9.911 10.13 105,202 -0.18(-1.75%)
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%)
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.