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 28, 2013 7.060 7.331 7.036 7.167 177,992 +0.07(+0.92%)
Jun 27, 2013 7.056 7.146 7.048 7.101 0 +0.02(+0.23%)
Jun 26, 2013 7.122 7.144 7.064 7.085 0 +0.01(+0.12%)
Jun 25, 2013 7.068 7.118 6.995 7.077 0 +0.07(+0.94%)
Jun 24, 2013 7.040 7.093 6.830 7.011 0 -0.07(-1.04%)
Jun 21, 2013 6.933 7.093 6.929 7.085 121,008 +0.17(+2.49%)
Jun 20, 2013 6.986 7.060 6.888 6.912 0 -0.15(-2.15%)
Jun 19, 2013 7.142 7.232 7.027 7.064 0 -0.10(-1.37%)
Jun 18, 2013 7.072 7.290 7.072 7.163 0 +0.04(+0.52%)
Jun 17, 2013 7.105 7.175 6.966 7.126 0 +0.07(+0.99%)
Jun 14, 2013 7.302 7.351 7.015 7.056 0 -0.28(-3.86%)
Jun 13, 2013 7.261 7.343 7.179 7.339 75,315 +0.05(+0.62%)
Jun 12, 2013 7.315 7.401 7.216 7.294 38,238 +0.01(+0.11%)
Jun 11, 2013 7.319 7.360 7.204 7.286 49,646 -0.09(-1.28%)
Jun 10, 2013 7.253 7.452 7.191 7.380 0 +0.13(+1.81%)
Jun 07, 2013 7.368 7.368 7.191 7.249 0 -0.07(-0.95%)
Jun 06, 2013 7.105 7.327 7.023 7.319 167,807 +0.19(+2.71%)
Jun 05, 2013 6.962 7.191 6.949 7.126 0 +0.18(+2.54%)
Jun 04, 2013 7.060 7.269 6.900 6.949 0 -0.14(-1.97%)
Jun 03, 2013 6.748 7.134 6.748 7.089 270,005 +0.35(+5.17%)
May 31, 2013 6.687 6.798 6.535 6.740 78,549 -0.00(-0.06%)
May 30, 2013 6.666 6.744 6.634 6.744 72,024 +0.12(+1.80%)
May 29, 2013 6.666 6.666 6.580 6.625 27,674 -0.10(-1.52%)
May 28, 2013 6.629 6.740 6.622 6.728 68,053 +0.13(+1.93%)
May 24, 2013 6.474 6.662 6.474 6.601 0 +0.07(+1.00%)
May 23, 2013 6.556 6.556 6.227 6.535 0 -0.01(-0.19%)
May 22, 2013 7.134 7.138 6.502 6.547 0 -0.59(-8.22%)
May 21, 2013 6.490 7.183 6.490 7.134 0 +0.64(+9.79%)
May 20, 2013 6.433 6.519 6.412 6.498 0 +0.07(+1.02%)
May 17, 2013 6.433 6.482 6.400 6.433 0 +0.01(+0.13%)
May 16, 2013 6.338 6.482 6.256 6.424 120,757 +0.09(+1.36%)
May 15, 2013 6.084 6.359 6.084 6.338 0 +0.27(+4.53%)
May 13, 2013 6.022 6.082 6.022 6.063 0 +0.05(+0.75%)
May 10, 2013 6.010 6.072 5.953 6.018 0 +0.02(+0.27%)
May 09, 2013 6.039 6.088 5.969 6.002 0 -0.06(-1.01%)
May 08, 2013 5.998 6.063 5.948 6.063 0 +0.03(+0.48%)
May 07, 2013 6.014 6.039 5.973 6.035 0 +0.01(+0.20%)
May 06, 2013 6.035 6.035 5.948 6.022 0 +0.00(+0.07%)
May 03, 2013 6.072 6.067 5.985 6.018 0 +0.01(+0.14%)
May 02, 2013 5.965 6.096 5.965 6.010 0 +0.07(+1.17%)
May 01, 2013 6.026 6.108 5.940 5.940 0 -0.10(-1.70%)
Apr 30, 2013 5.985 6.043 5.975 6.043 0 +0.05(+0.89%)
Apr 29, 2013 5.965 6.039 5.957 5.989 37,200 +0.01(+0.21%)
Apr 26, 2013 5.940 6.037 5.969 5.977 49,081 +0.01(+0.14%)
Apr 25, 2013 5.920 6.022 5.899 5.969 0 +0.05(+0.90%)
Apr 24, 2013 5.903 5.928 5.870 5.916 17,577 -0.01(-0.14%)
Apr 23, 2013 5.850 5.948 5.825 5.924 63,897 +0.10(+1.69%)
Apr 22, 2013 5.834 5.907 5.747 5.825 32,481 +0.03(+0.50%)
Apr 19, 2013 5.715 5.825 5.715 5.797 49,966 +0.08(+1.36%)
Apr 18, 2013 5.682 5.772 5.682 5.719 80,073 +0.04(+0.65%)
Apr 17, 2013 5.739 5.744 5.653 5.682 59,226 -0.09(-1.63%)
Apr 16, 2013 5.772 5.846 5.702 5.776 43,784 +0.04(+0.72%)
Apr 15, 2013 5.834 5.875 5.727 5.735 167,049 -0.10(-1.69%)
Apr 12, 2013 5.825 5.870 5.801 5.834 48,745 +0.02(+0.28%)
Apr 11, 2013 5.743 5.825 5.743 5.817 56,677 +0.04(+0.71%)
Apr 10, 2013 5.776 5.801 5.735 5.776 51,233 +0.00(+0.07%)
Apr 09, 2013 5.764 5.821 5.731 5.772 35,343 +0.02(+0.43%)
Apr 08, 2013 5.739 5.760 5.715 5.747 46,163 +0.01(+0.21%)
Apr 05, 2013 5.633 5.747 5.633 5.735 45,000 +0.02(+0.29%)
Apr 04, 2013 5.571 5.723 5.571 5.719 63,007 +0.02(+0.43%)
Apr 03, 2013 5.719 5.719 5.643 5.694 45,169 -0.03(-0.50%)
Apr 02, 2013 5.690 5.739 5.657 5.723 120,654 +0.05(+0.87%)
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.