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

Natl Beverage Corp (NQ: FIZZ )

46.69 -0.02 (-0.05%)
Streaming Delayed Price Updated: 12:43 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 (%)
Mar 31, 2015 9.993 10.13 9.838 10.01 60,725 +0.01(+0.12%)
Mar 30, 2015 9.920 10.20 9.874 10.00 72,053 +0.11(+1.16%)
Mar 27, 2015 9.940 10.13 9.866 9.887 105,105 +0.03(+0.29%)
Mar 26, 2015 9.788 9.985 9.694 9.858 57,191 +0.01(+0.13%)
Mar 25, 2015 10.10 10.10 9.788 9.846 58,500 -0.08(-0.79%)
Mar 24, 2015 9.874 10.01 9.788 9.924 47,592 +0.05(+0.54%)
Mar 23, 2015 9.866 9.920 9.517 9.870 102,094 +0.00(+0.04%)
Mar 20, 2015 9.472 9.879 9.407 9.866 176,176 +0.43(+4.57%)
Mar 19, 2015 9.559 9.780 9.399 9.435 131,158 -0.22(-2.25%)
Mar 18, 2015 9.271 9.784 9.042 9.653 103,922 +0.39(+4.16%)
Mar 17, 2015 9.193 9.271 9.079 9.267 38,307 +0.09(+1.03%)
Mar 16, 2015 9.325 9.325 9.021 9.173 71,963 -0.07(-0.80%)
Mar 13, 2015 9.312 9.312 8.685 9.247 38,509 -0.06(-0.66%)
Mar 12, 2015 8.709 9.312 8.709 9.308 68,187 +0.65(+7.54%)
Mar 11, 2015 8.800 8.808 8.615 8.656 59,526 -0.17(-1.91%)
Mar 10, 2015 8.943 8.982 8.775 8.824 29,773 -0.23(-2.58%)
Mar 09, 2015 8.754 9.124 8.754 9.058 46,741 +0.30(+3.47%)
Mar 06, 2015 9.095 9.099 8.706 8.754 87,849 -0.42(-4.56%)
Mar 05, 2015 9.152 9.193 9.050 9.173 44,888 +0.07(+0.81%)
Mar 04, 2015 9.070 9.189 9.058 9.099 37,890 -0.02(-0.27%)
Mar 03, 2015 9.103 9.161 9.029 9.124 57,539 +0.02(+0.27%)
Mar 02, 2015 9.214 9.316 9.070 9.099 55,660 -0.09(-1.03%)
Feb 27, 2015 9.325 9.497 9.111 9.193 70,242 -0.11(-1.15%)
Feb 26, 2015 9.415 9.542 9.292 9.300 49,729 -0.09(-0.96%)
Feb 25, 2015 9.419 9.608 9.267 9.390 65,286 -0.04(-0.43%)
Feb 24, 2015 9.337 9.452 9.214 9.431 43,621 +0.10(+1.05%)
Feb 23, 2015 9.251 9.452 9.251 9.333 44,381 +0.10(+1.11%)
Feb 20, 2015 9.390 9.448 9.184 9.230 69,060 -0.14(-1.53%)
Feb 19, 2015 9.132 9.534 9.132 9.374 45,895 +0.18(+1.92%)
Feb 18, 2015 9.103 9.218 8.964 9.198 32,225 +0.16(+1.82%)
Feb 17, 2015 9.042 9.087 8.976 9.033 58,805 +0.06(+0.64%)
Feb 13, 2015 8.939 8.976 8.976 8.976 77,759 +0.01(+0.14%)
Feb 12, 2015 8.964 9.148 8.935 8.964 68,389 +0.04(+0.41%)
Feb 11, 2015 9.046 9.148 8.923 8.927 44,637 -0.17(-1.89%)
Feb 10, 2015 9.095 9.296 9.025 9.099 74,286 +0.04(+0.41%)
Feb 09, 2015 9.280 9.321 9.050 9.062 48,647 -0.29(-3.11%)
Feb 06, 2015 9.362 9.618 9.312 9.353 85,306 -0.06(-0.65%)
Feb 05, 2015 9.571 9.587 9.386 9.415 92,831 -0.16(-1.67%)
Feb 04, 2015 9.251 9.657 9.152 9.575 122,880 +0.25(+2.64%)
Feb 03, 2015 8.996 9.362 8.845 9.329 84,780 +0.33(+3.69%)
Feb 02, 2015 8.898 9.017 8.779 8.996 68,192 +0.08(+0.87%)
Jan 30, 2015 9.345 9.423 8.906 8.919 109,921 -0.52(-5.52%)
Jan 29, 2015 9.038 9.440 9.033 9.440 51,282 +0.29(+3.14%)
Jan 28, 2015 9.460 9.530 9.132 9.152 84,668 -0.27(-2.87%)
Jan 27, 2015 9.148 9.571 8.906 9.423 86,347 +0.12(+1.32%)
Jan 26, 2015 9.559 9.559 9.062 9.300 110,292 -0.19(-2.03%)
Jan 23, 2015 9.472 9.571 9.382 9.493 51,289 +0.05(+0.52%)
Jan 22, 2015 9.140 9.489 9.103 9.444 66,500 +0.30(+3.32%)
Jan 21, 2015 9.382 9.411 9.111 9.140 75,568 -0.24(-2.58%)
Jan 20, 2015 9.382 9.489 9.173 9.382 109,417 +0.03(+0.35%)
Jan 16, 2015 9.062 9.407 9.011 9.349 96,778 +0.26(+2.89%)
Jan 15, 2015 9.271 9.308 9.079 9.087 86,957 -0.16(-1.69%)
Jan 14, 2015 9.267 9.325 9.005 9.243 70,729 -0.11(-1.18%)
Jan 13, 2015 9.247 9.583 9.218 9.353 116,028 +0.21(+2.33%)
Jan 12, 2015 9.070 9.267 8.972 9.140 117,666 +0.04(+0.41%)
Jan 09, 2015 9.259 9.299 9.074 9.103 60,228 -0.18(-1.94%)
Jan 08, 2015 8.931 9.464 8.923 9.284 96,402 +0.35(+3.90%)
Jan 07, 2015 9.021 9.042 8.828 8.935 85,401 -0.04(-0.46%)
Jan 06, 2015 9.136 9.136 8.820 8.976 121,161 -0.17(-1.84%)
Jan 05, 2015 9.091 9.292 9.021 9.144 123,894 -0.04(-0.45%)
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.