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 (%)
Jun 30, 2008 2.346 2.570 2.346 2.433 240,042 +0.08(+3.56%)
Jun 27, 2008 2.369 2.379 2.306 2.349 915,848 -0.00(-0.14%)
Jun 26, 2008 2.459 2.500 2.342 2.352 209,314 -0.11(-4.35%)
Jun 25, 2008 2.429 2.473 2.346 2.459 108,721 +0.02(+0.68%)
Jun 24, 2008 2.409 2.459 2.342 2.443 141,968 +0.01(+0.27%)
Jun 23, 2008 2.349 2.446 2.331 2.436 131,475 +0.09(+3.85%)
Jun 20, 2008 2.359 2.429 2.309 2.346 202,452 -0.03(-1.13%)
Jun 19, 2008 2.362 2.372 2.316 2.372 65,887 +0.01(+0.42%)
Jun 18, 2008 2.356 2.379 2.337 2.362 69,010 -0.01(-0.56%)
Jun 17, 2008 2.399 2.399 2.346 2.376 77,154 -0.02(-0.84%)
Jun 16, 2008 2.429 2.433 2.379 2.396 65,708 -0.04(-1.51%)
Jun 13, 2008 2.446 2.459 2.399 2.433 32,009 +0.01(+0.55%)
Jun 12, 2008 2.446 2.459 2.406 2.419 47,600 +0.02(+0.70%)
Jun 11, 2008 2.453 2.453 2.403 2.403 36,683 -0.06(-2.45%)
Jun 10, 2008 2.409 2.463 2.409 2.463 44,077 +0.03(+1.24%)
Jun 09, 2008 2.476 2.480 2.423 2.433 62,420 -0.01(-0.55%)
Jun 06, 2008 2.580 2.580 2.443 2.446 71,840 -0.16(-6.04%)
Jun 05, 2008 2.496 2.654 2.443 2.603 97,852 +0.11(+4.29%)
Jun 04, 2008 2.426 2.496 2.423 2.496 45,293 +0.05(+2.05%)
Jun 03, 2008 2.483 2.496 2.406 2.446 63,308 -0.02(-0.68%)
Jun 02, 2008 2.540 2.540 2.396 2.463 79,816 -0.05(-2.00%)
May 30, 2008 2.436 2.583 2.393 2.513 176,156 +0.06(+2.46%)
May 29, 2008 2.436 2.493 2.423 2.453 106,949 +0.00(+0.14%)
May 28, 2008 2.469 2.469 2.419 2.449 43,742 -0.01(-0.41%)
May 27, 2008 2.406 2.459 2.406 2.459 60,797 +0.06(+2.51%)
May 26, 2008 2.456 2.458 2.386 2.399 59,961 +0.00(+0.00%)
May 23, 2008 2.456 2.458 2.386 2.399 59,961 -0.07(-2.98%)
May 22, 2008 2.426 2.486 2.409 2.473 97,129 +0.06(+2.50%)
May 21, 2008 2.426 2.436 2.382 2.413 48,204 -0.00(-0.14%)
May 20, 2008 2.386 2.473 2.376 2.416 116,685 +0.05(+2.27%)
May 19, 2008 2.426 2.443 2.352 2.362 184,007 -0.08(-3.29%)
May 16, 2008 2.580 2.647 2.443 2.443 183,643 -0.12(-4.82%)
May 15, 2008 2.617 2.617 2.543 2.567 68,559 -0.05(-2.04%)
May 14, 2008 2.684 2.694 2.613 2.620 48,479 -0.07(-2.61%)
May 13, 2008 2.654 2.694 2.633 2.690 52,283 +0.03(+1.13%)
May 12, 2008 2.597 2.660 2.587 2.660 66,440 +0.06(+2.45%)
May 09, 2008 2.684 2.684 2.590 2.597 49,585 -0.09(-3.24%)
May 08, 2008 2.617 2.684 2.526 2.684 130,325 +0.10(+4.02%)
May 07, 2008 2.610 2.617 2.530 2.580 61,748 -0.04(-1.41%)
May 06, 2008 2.587 2.620 2.510 2.617 101,441 +0.01(+0.39%)
May 05, 2008 2.650 2.650 2.510 2.607 103,521 -0.09(-3.23%)
May 02, 2008 2.704 2.737 2.674 2.694 57,501 -0.03(-1.11%)
May 01, 2008 2.690 2.734 2.657 2.724 51,318 +0.03(+0.99%)
Apr 30, 2008 2.633 2.704 2.630 2.697 110,723 +0.08(+2.94%)
Apr 29, 2008 2.664 2.664 2.574 2.620 34,576 -0.05(-1.88%)
Apr 28, 2008 2.654 2.724 2.620 2.670 98,336 +0.01(+0.38%)
Apr 25, 2008 2.518 2.670 2.490 2.660 133,298 +0.09(+3.52%)
Apr 24, 2008 2.533 2.570 2.416 2.570 90,733 +0.03(+1.19%)
Apr 23, 2008 2.496 2.556 2.480 2.540 37,891 +0.05(+2.02%)
Apr 22, 2008 2.550 2.550 2.463 2.490 59,868 -0.08(-3.00%)
Apr 21, 2008 2.583 2.617 2.510 2.567 93,743 -0.03(-1.29%)
Apr 18, 2008 2.603 2.607 2.550 2.600 70,710 +0.06(+2.24%)
Apr 17, 2008 2.560 2.567 2.493 2.543 42,317 -0.02(-0.91%)
Apr 16, 2008 2.553 2.570 2.496 2.567 96,779 +0.03(+1.32%)
Apr 15, 2008 2.650 2.664 2.493 2.533 97,729 -0.10(-3.93%)
Apr 14, 2008 2.546 2.700 2.546 2.637 147,811 +0.08(+3.28%)
Apr 11, 2008 2.610 2.643 2.510 2.553 223,049 -0.11(-4.15%)
Apr 10, 2008 2.476 2.741 2.476 2.664 141,941 +0.19(+7.57%)
Apr 09, 2008 2.476 2.597 2.476 2.476 187,321 -0.10(-4.02%)
Apr 08, 2008 2.630 2.640 2.518 2.580 87,338 -0.10(-3.87%)
Apr 07, 2008 2.677 2.697 2.580 2.684 117,534 +0.06(+2.30%)
Apr 04, 2008 2.623 2.623 2.513 2.623 133,720 +0.01(+0.26%)
Apr 03, 2008 2.530 2.627 2.530 2.617 101,064 +0.06(+2.22%)
Apr 02, 2008 2.617 2.670 2.556 2.560 96,361 -0.06(-2.42%)
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.