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 (%)
Feb 28, 2011 4.911 4.911 4.804 4.831 66,080 -0.05(-1.09%)
Feb 25, 2011 4.911 4.911 4.797 4.884 58,082 -0.02(-0.31%)
Feb 24, 2011 4.763 4.919 4.740 4.900 194,976 +0.16(+3.37%)
Feb 23, 2011 4.763 4.808 4.683 4.740 96,694 -0.02(-0.32%)
Feb 22, 2011 4.763 4.846 4.755 4.755 117,698 -0.08(-1.73%)
Feb 18, 2011 4.812 4.850 4.759 4.839 100,695 +0.04(+0.79%)
Feb 17, 2011 4.759 4.808 4.759 4.801 69,166 +0.02(+0.48%)
Feb 16, 2011 4.797 4.801 4.744 4.778 53,327 -0.00(-0.08%)
Feb 15, 2011 4.763 4.857 4.744 4.782 130,726 +0.02(+0.48%)
Feb 14, 2011 4.793 4.844 4.759 4.759 87,020 -0.00(-0.08%)
Feb 11, 2011 4.782 4.789 4.725 4.763 119,494 -0.03(-0.56%)
Feb 10, 2011 4.770 4.812 4.764 4.789 159,836 -0.01(-0.16%)
Feb 09, 2011 4.903 4.903 4.698 4.797 163,923 -0.11(-2.25%)
Feb 08, 2011 4.877 4.911 4.820 4.907 85,843 +0.03(+0.70%)
Feb 07, 2011 4.919 4.995 4.804 4.873 71,000 -0.05(-1.01%)
Feb 04, 2011 4.961 4.980 4.862 4.922 51,292 -0.05(-1.00%)
Feb 03, 2011 5.162 5.185 4.964 4.972 58,502 -0.20(-3.90%)
Feb 02, 2011 5.193 5.231 5.143 5.174 39,180 -0.02(-0.44%)
Feb 01, 2011 5.128 5.212 5.060 5.197 100,934 +0.08(+1.49%)
Jan 31, 2011 4.873 5.120 4.818 5.120 253,715 +0.27(+5.57%)
Jan 28, 2011 4.911 4.911 4.736 4.850 174,635 -0.08(-1.70%)
Jan 27, 2011 4.976 4.995 4.881 4.934 35,988 -0.03(-0.61%)
Jan 26, 2011 4.968 4.999 4.907 4.964 50,884 +0.03(+0.62%)
Jan 25, 2011 4.884 4.934 4.820 4.934 57,146 +0.00(+0.08%)
Jan 24, 2011 4.964 4.964 4.820 4.930 81,417 -0.02(-0.38%)
Jan 21, 2011 5.067 5.075 4.865 4.949 115,024 -0.10(-1.89%)
Jan 20, 2011 5.075 5.101 5.044 5.044 80,600 -0.06(-1.12%)
Jan 19, 2011 5.204 5.204 5.094 5.101 92,129 -0.12(-2.33%)
Jan 18, 2011 5.178 5.231 5.138 5.223 36,929 +0.02(+0.37%)
Jan 14, 2011 5.218 5.219 5.174 5.204 43,157 -0.02(-0.36%)
Jan 13, 2011 5.254 5.273 5.198 5.223 38,636 -0.02(-0.44%)
Jan 12, 2011 5.219 5.254 5.181 5.246 131,105 +0.05(+1.03%)
Jan 11, 2011 5.216 5.216 5.155 5.193 81,945 -0.00(-0.07%)
Jan 10, 2011 5.166 5.227 5.166 5.197 56,705 +0.00(+0.07%)
Jan 07, 2011 5.216 5.219 5.139 5.193 106,122 -0.01(-0.22%)
Jan 06, 2011 5.200 5.204 5.139 5.204 101,625 +0.02(+0.44%)
Jan 05, 2011 5.101 5.185 5.079 5.181 250,852 +0.08(+1.57%)
Jan 04, 2011 5.162 5.193 4.995 5.101 145,194 -0.06(-1.18%)
Jan 03, 2011 5.014 5.185 5.010 5.162 196,770 +0.16(+3.20%)
Dec 31, 2010 5.181 5.181 4.987 5.002 126,566 -0.18(-3.52%)
Dec 30, 2010 5.197 5.231 5.139 5.185 77,932 +0.00(+0.07%)
Dec 29, 2010 5.120 5.212 5.090 5.181 125,045 +0.06(+1.11%)
Dec 28, 2010 5.117 5.124 5.086 5.124 90,385 +0.03(+0.52%)
Dec 27, 2010 5.010 5.117 4.964 5.098 146,497 +0.06(+1.13%)
Dec 23, 2010 5.056 5.075 5.010 5.040 94,157 -0.03(-0.60%)
Dec 22, 2010 5.120 5.120 5.048 5.071 51,819 -0.03(-0.67%)
Dec 21, 2010 5.101 5.113 5.037 5.105 129,933 +0.04(+0.83%)
Dec 20, 2010 4.995 5.094 4.949 5.063 196,142 +0.05(+0.99%)
Dec 17, 2010 5.082 5.082 4.949 5.014 439,674 -0.08(-1.62%)
Dec 16, 2010 5.098 5.139 4.968 5.097 289,827 +0.07(+1.42%)
Dec 15, 2010 5.128 5.136 5.018 5.025 154,204 -0.10(-1.93%)
Dec 14, 2010 4.938 5.139 4.881 5.124 572,355 -0.19(-3.65%)
Dec 13, 2010 5.329 5.434 5.280 5.318 774,815 -0.02(-0.46%)
Dec 10, 2010 5.347 5.347 5.304 5.343 395,062 +0.00(+0.00%)
Dec 09, 2010 5.343 5.350 5.266 5.343 220,638 +0.07(+1.27%)
Dec 08, 2010 5.304 5.361 5.269 5.276 377,447 +0.01(+0.17%)
Dec 07, 2010 5.322 5.378 5.227 5.267 562,449 +0.08(+1.59%)
Dec 06, 2010 4.928 5.371 4.882 5.185 715,059 +0.27(+5.59%)
Dec 03, 2010 4.717 5.079 4.713 4.910 303,419 +0.21(+4.49%)
Dec 02, 2010 4.689 4.742 4.627 4.699 175,714 +0.01(+0.23%)
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.