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, 2013 5.505 5.555 5.477 5.489 90,852 +0.00(+0.07%)
Feb 27, 2013 5.538 5.538 5.452 5.485 79,480 -0.05(-0.82%)
Feb 26, 2013 5.526 5.559 5.444 5.530 67,326 +0.03(+0.52%)
Feb 25, 2013 5.571 5.587 5.501 5.501 64,045 -0.06(-1.03%)
Feb 22, 2013 5.538 5.575 5.489 5.559 78,925 +0.05(+0.82%)
Feb 21, 2013 5.493 5.559 5.419 5.514 123,855 +0.02(+0.30%)
Feb 20, 2013 5.559 5.600 5.485 5.497 80,119 -0.07(-1.33%)
Feb 19, 2013 5.538 5.596 5.522 5.571 98,370 +0.06(+1.12%)
Feb 15, 2013 5.501 5.538 5.485 5.509 93,541 +0.03(+0.52%)
Feb 14, 2013 5.579 5.641 5.456 5.481 94,289 -0.11(-1.91%)
Feb 13, 2013 5.616 5.649 5.559 5.587 52,096 -0.04(-0.73%)
Feb 12, 2013 5.653 5.682 5.628 5.628 64,669 -0.02(-0.29%)
Feb 11, 2013 5.678 5.723 5.608 5.645 50,434 -0.03(-0.58%)
Feb 08, 2013 5.678 5.702 5.653 5.678 81,694 +0.03(+0.58%)
Feb 07, 2013 5.661 5.698 5.616 5.645 52,525 -0.01(-0.22%)
Feb 06, 2013 5.598 5.665 5.587 5.657 45,281 +0.02(+0.29%)
Feb 04, 2013 5.637 5.698 5.579 5.641 138,071 -0.02(-0.43%)
Feb 01, 2013 5.702 5.743 5.657 5.665 225,435 +0.00(+0.00%)
Jan 31, 2013 5.641 5.735 5.633 5.665 200,481 +0.03(+0.58%)
Jan 30, 2013 5.669 5.688 5.600 5.633 257,071 -0.03(-0.58%)
Jan 29, 2013 5.661 5.698 5.657 5.665 96,351 +0.00(+0.00%)
Jan 28, 2013 5.739 5.739 5.657 5.665 109,431 -0.06(-1.07%)
Jan 25, 2013 5.743 5.768 5.682 5.727 192,401 +0.01(+0.14%)
Jan 24, 2013 5.698 5.720 5.661 5.719 69,706 -0.00(-0.07%)
Jan 23, 2013 5.706 5.743 5.653 5.723 270,190 +0.01(+0.22%)
Jan 22, 2013 5.710 5.739 5.702 5.710 112,613 -0.01(-0.21%)
Jan 18, 2013 5.706 5.752 5.694 5.723 77,070 -0.01(-0.21%)
Jan 17, 2013 5.743 5.768 5.719 5.735 61,808 +0.02(+0.36%)
Jan 16, 2013 5.788 5.846 5.694 5.715 174,131 -0.07(-1.21%)
Jan 15, 2013 5.875 5.875 5.752 5.784 200,898 -0.10(-1.74%)
Jan 14, 2013 5.887 5.944 5.821 5.887 84,027 -0.01(-0.14%)
Jan 11, 2013 5.858 5.907 5.809 5.895 66,234 +0.05(+0.91%)
Jan 10, 2013 5.903 5.928 5.784 5.842 57,613 -0.07(-1.18%)
Jan 09, 2013 5.870 5.928 5.846 5.912 48,769 +0.07(+1.19%)
Jan 08, 2013 5.747 5.850 5.747 5.842 65,311 +0.06(+1.06%)
Jan 07, 2013 5.776 5.850 5.747 5.780 76,195 -0.04(-0.63%)
Jan 04, 2013 5.854 5.940 5.788 5.817 64,058 -0.05(-0.84%)
Jan 03, 2013 5.903 5.965 5.846 5.866 127,852 -0.07(-1.24%)
Jan 02, 2013 5.986 6.051 5.899 5.940 184,751 -0.06(-1.03%)
Dec 31, 2012 5.895 6.030 5.895 6.002 107,437 +0.07(+1.18%)
Dec 28, 2012 5.957 6.004 5.899 5.932 111,435 -0.02(-0.41%)
Dec 27, 2012 6.047 6.047 5.793 5.957 145,664 +0.13(+2.25%)
Dec 26, 2012 5.875 5.981 5.793 5.825 43,513 -0.02(-0.35%)
Dec 24, 2012 6.039 6.039 5.784 5.846 49,624 -0.17(-2.80%)
Dec 21, 2012 5.948 6.051 5.641 6.014 362,281 +0.03(+0.48%)
Dec 20, 2012 5.834 6.014 5.797 5.985 79,868 +0.14(+2.46%)
Dec 19, 2012 5.866 5.870 5.686 5.842 188,720 -0.01(-0.21%)
Dec 18, 2012 5.735 5.862 5.710 5.854 160,651 +0.14(+2.51%)
Dec 17, 2012 5.719 5.752 5.587 5.710 137,186 +0.01(+0.22%)
Dec 14, 2012 5.788 5.862 5.665 5.698 110,282 -0.12(-2.11%)
Dec 13, 2012 5.821 5.866 5.804 5.821 41,929 -0.01(-0.21%)
Dec 12, 2012 6.026 6.026 5.817 5.834 143,107 -0.19(-3.20%)
Dec 11, 2012 6.018 6.051 5.883 6.026 90,859 +0.01(+0.14%)
Dec 10, 2012 6.113 6.154 5.916 6.018 196,974 -0.13(-2.07%)
Dec 07, 2012 6.236 6.236 6.047 6.145 157,136 -0.05(-0.86%)
Dec 06, 2012 6.104 6.231 6.076 6.199 316,300 +0.09(+1.48%)
Dec 05, 2012 6.285 6.338 6.077 6.108 582,105 -0.63(-9.40%)
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.