Skip to main content

Natl Beverage Corp (NQ: FIZZ )

50.75 +6.63 (+15.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.58 35.58 35.58 0 +0.70(+1.99%)
Mar 28, 2018 34.62 35.38 34.22 34.88 540,723 +0.35(+1.01%)
Mar 27, 2018 34.25 35.04 33.49 34.54 943,591 +0.29(+0.84%)
Mar 26, 2018 35.32 35.55 33.97 34.25 1,343,044 -0.78(-2.24%)
Mar 23, 2018 34.96 35.59 34.79 35.03 832,219 +0.15(+0.44%)
Mar 22, 2018 35.04 35.41 34.67 34.88 478,239 -0.48(-1.36%)
Mar 21, 2018 35.55 35.69 35.08 35.36 521,738 -0.14(-0.39%)
Mar 20, 2018 35.15 35.69 34.88 35.50 533,529 +0.35(+0.99%)
Mar 19, 2018 35.50 35.58 34.70 35.15 672,275 -0.34(-0.96%)
Mar 16, 2018 35.38 35.86 34.98 35.49 875,663 -0.32(-0.90%)
Mar 15, 2018 35.92 36.71 35.66 35.82 586,188 -0.09(-0.26%)
Mar 14, 2018 37.35 37.35 35.74 35.91 791,788 -1.30(-3.49%)
Mar 13, 2018 36.82 37.78 35.57 37.21 1,137,672 +0.67(+1.84%)
Mar 12, 2018 36.21 36.88 34.97 36.54 1,559,662 +0.32(+0.89%)
Mar 09, 2018 39.51 40.10 35.05 36.21 3,223,554 -3.25(-8.23%)
Mar 08, 2018 39.74 39.85 39.14 39.46 517,354 -0.06(-0.15%)
Mar 07, 2018 39.68 39.52 542,989 +1.04(+2.71%)
Mar 06, 2018 38.33 38.77 37.89 38.48 629,447 +0.17(+0.45%)
Mar 05, 2018 38.35 38.84 37.74 38.31 717,022 -0.08(-0.22%)
Mar 02, 2018 38.41 38.74 38.04 38.39 683,756 -0.14(-0.36%)
Mar 01, 2018 38.95 39.30 38.00 38.53 667,841 -0.62(-1.57%)
Feb 28, 2018 40.35 40.37 38.99 39.15 444,560 -0.97(-2.42%)
Feb 27, 2018 40.44 40.68 40.01 40.12 466,162 -0.36(-0.89%)
Feb 26, 2018 40.82 41.05 40.36 40.48 437,252 -0.08(-0.21%)
Feb 23, 2018 39.26 40.91 39.17 40.56 603,571 +1.30(+3.31%)
Feb 22, 2018 39.29 39.76 39.12 39.26 358,631 -0.06(-0.14%)
Feb 21, 2018 39.24 40.26 38.79 39.32 418,813 +0.00(+0.01%)
Feb 20, 2018 40.09 40.36 39.01 39.31 465,819 -0.69(-1.73%)
Feb 16, 2018 40.00 40.00 40.00 0 +0.48(+1.21%)
Feb 15, 2018 39.04 39.77 38.08 39.53 577,866 +0.79(+2.03%)
Feb 14, 2018 38.42 38.86 38.15 38.74 452,324 +0.08(+0.20%)
Feb 13, 2018 37.84 38.97 37.67 38.66 551,679 +0.57(+1.49%)
Feb 12, 2018 38.30 38.53 37.17 38.09 974,375 -0.00(-0.01%)
Feb 09, 2018 38.94 39.20 37.39 38.10 1,081,383 -0.66(-1.70%)
Feb 08, 2018 41.13 41.34 38.65 38.76 583,386 -2.45(-5.95%)
Feb 07, 2018 40.47 41.30 40.13 41.21 701,868 +0.73(+1.81%)
Feb 06, 2018 41.53 42.35 39.69 40.48 848,377 -1.86(-4.39%)
Feb 05, 2018 42.87 42.87 41.90 42.34 588,577 -0.97(-2.23%)
Feb 02, 2018 44.03 44.13 42.86 43.31 527,883 -0.80(-1.81%)
Feb 01, 2018 43.89 44.46 43.57 44.11 412,898 -0.05(-0.11%)
Jan 31, 2018 44.44 45.00 43.81 44.15 482,672 -0.10(-0.23%)
Jan 30, 2018 43.55 43.56 43.55 44.25 597,584 +0.18(+0.41%)
Jan 29, 2018 44.43 45.16 43.41 44.07 1,136,381 -0.08(-0.19%)
Jan 26, 2018 43.85 44.53 43.39 44.15 492,895 +0.43(+0.98%)
Jan 25, 2018 43.39 44.20 43.29 43.73 635,794 +0.50(+1.15%)
Jan 24, 2018 42.54 43.25 42.38 43.23 577,088 +0.76(+1.80%)
Jan 23, 2018 42.14 42.69 41.86 42.47 445,691 +0.28(+0.67%)
Jan 22, 2018 42.77 43.25 41.71 42.18 904,348 -0.75(-1.74%)
Jan 19, 2018 42.36 42.96 41.92 42.93 641,536 +0.79(+1.88%)
Jan 18, 2018 42.09 42.32 41.43 42.14 598,325 +0.15(+0.36%)
Jan 17, 2018 40.78 42.08 40.78 41.99 807,973 +1.41(+3.47%)
Jan 16, 2018 40.54 40.89 40.45 40.58 569,865 +0.10(+0.24%)
Jan 12, 2018 40.48 40.48 40.48 0 +0.32(+0.79%)
Jan 11, 2018 40.96 40.96 39.04 40.17 2,407,750 -0.89(-2.16%)
Jan 10, 2018 41.22 41.73 40.87 41.06 1,457,395 -0.30(-0.73%)
Jan 09, 2018 39.91 41.84 39.33 41.36 1,052,888 +1.66(+4.19%)
Jan 08, 2018 39.09 39.94 39.09 39.70 762,230 +0.75(+1.92%)
Jan 05, 2018 38.02 39.04 38.02 38.95 537,390 +0.76(+2.00%)
Jan 04, 2018 38.03 38.37 37.38 38.19 716,794 +0.16(+0.41%)
Jan 03, 2018 39.13 39.73 37.93 38.03 933,978 -1.21(-3.09%)
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.