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

Natl Beverage Corp (NQ: FIZZ )

51.24 +0.49 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2015 9.108 9.175 9.017 9.089 64,445 +0.10(+1.06%)
Jul 30, 2015 9.154 9.154 8.757 8.994 93,363 -0.15(-1.63%)
Jul 29, 2015 9.028 9.154 8.994 9.143 60,072 +0.07(+0.76%)
Jul 28, 2015 9.105 9.173 8.898 9.074 118,986 -0.00(-0.04%)
Jul 27, 2015 9.093 9.154 8.990 9.078 120,134 -0.02(-0.25%)
Jul 24, 2015 9.105 9.177 8.956 9.101 91,041 +0.01(+0.13%)
Jul 23, 2015 9.338 9.388 9.055 9.089 102,111 -0.20(-2.10%)
Jul 22, 2015 9.376 9.472 9.200 9.284 77,842 -0.05(-0.53%)
Jul 21, 2015 9.525 9.536 9.227 9.334 119,206 -0.11(-1.17%)
Jul 20, 2015 9.089 9.479 9.055 9.445 103,361 +0.34(+3.78%)
Jul 17, 2015 9.292 9.326 8.986 9.101 157,863 -0.16(-1.77%)
Jul 16, 2015 9.296 9.338 9.128 9.265 101,852 +0.10(+1.08%)
Jul 15, 2015 9.265 9.265 8.573 9.166 103,952 -0.14(-1.52%)
Jul 14, 2015 9.323 9.365 9.219 9.307 84,265 +0.03(+0.37%)
Jul 13, 2015 9.238 9.342 9.108 9.273 110,071 +0.11(+1.25%)
Jul 10, 2015 9.128 9.196 9.024 9.158 119,766 +0.18(+2.00%)
Jul 09, 2015 9.177 9.219 8.845 8.978 77,081 -0.05(-0.55%)
Jul 08, 2015 8.890 9.196 8.795 9.028 166,695 +0.08(+0.94%)
Jul 07, 2015 8.680 8.986 8.604 8.944 56,842 +0.22(+2.54%)
Jul 06, 2015 8.783 8.902 8.650 8.722 97,641 -0.09(-1.00%)
Jul 02, 2015 8.730 8.810 8.810 8.810 64,594 +0.04(+0.44%)
Jul 01, 2015 8.653 8.833 8.585 8.772 68,697 +0.17(+2.00%)
Jun 30, 2015 8.726 8.879 8.504 8.600 96,368 -0.10(-1.19%)
Jun 29, 2015 8.776 8.875 8.669 8.703 108,884 -0.18(-1.98%)
Jun 26, 2015 8.913 9.078 8.776 8.879 236,370 -0.00(-0.04%)
Jun 25, 2015 8.814 8.947 8.780 8.883 95,058 +0.08(+0.91%)
Jun 24, 2015 8.764 8.818 8.673 8.803 41,831 +0.01(+0.13%)
Jun 23, 2015 8.772 8.833 8.608 8.791 200,937 +0.05(+0.57%)
Jun 22, 2015 8.829 8.971 8.715 8.741 108,717 -0.08(-0.87%)
Jun 19, 2015 8.695 8.986 8.558 8.818 177,697 +0.15(+1.68%)
Jun 18, 2015 8.611 8.795 8.588 8.673 72,293 +0.10(+1.20%)
Jun 17, 2015 8.539 8.627 8.474 8.569 89,155 +0.02(+0.27%)
Jun 16, 2015 8.409 8.604 8.409 8.546 59,957 +0.08(+0.90%)
Jun 15, 2015 8.367 8.497 8.154 8.470 73,491 +0.08(+0.96%)
Jun 12, 2015 8.393 8.543 8.351 8.390 44,758 -0.06(-0.72%)
Jun 11, 2015 8.378 8.489 8.344 8.451 90,282 +0.09(+1.10%)
Jun 10, 2015 8.175 8.390 8.126 8.359 93,002 +0.24(+3.02%)
Jun 09, 2015 8.187 8.252 8.061 8.114 60,930 -0.05(-0.66%)
Jun 08, 2015 8.294 8.294 8.145 8.168 55,132 -0.14(-1.66%)
Jun 05, 2015 8.187 8.305 8.087 8.305 77,670 +0.12(+1.45%)
Jun 04, 2015 8.229 8.283 8.183 8.187 51,332 -0.11(-1.38%)
Jun 03, 2015 8.244 8.432 8.244 8.302 72,329 +0.10(+1.26%)
Jun 02, 2015 8.057 8.405 8.057 8.198 98,416 +0.13(+1.61%)
Jun 01, 2015 7.992 8.164 7.942 8.068 74,712 +0.15(+1.93%)
May 29, 2015 8.019 8.091 7.881 7.915 93,266 -0.14(-1.69%)
May 28, 2015 7.965 8.057 7.789 8.051 49,115 +0.18(+2.31%)
May 27, 2015 7.762 8.103 7.736 7.870 147,421 +0.09(+1.18%)
May 26, 2015 7.774 7.847 7.648 7.778 119,444 -0.05(-0.68%)
May 22, 2015 7.942 7.831 7.831 7.831 85,777 -0.07(-0.92%)
May 21, 2015 7.778 7.977 7.751 7.904 38,040 +0.09(+1.17%)
May 20, 2015 7.881 8.030 7.793 7.812 65,956 -0.07(-0.83%)
May 19, 2015 8.065 8.065 7.847 7.877 124,646 -0.18(-2.28%)
May 18, 2015 8.076 8.133 7.955 8.061 70,452 -0.01(-0.14%)
May 15, 2015 8.210 8.325 8.011 8.072 82,340 -0.18(-2.18%)
May 14, 2015 8.034 8.348 7.992 8.252 84,336 +0.28(+3.55%)
May 13, 2015 8.156 8.237 7.923 7.969 67,235 -0.20(-2.48%)
May 12, 2015 8.351 8.351 8.034 8.172 55,522 -0.22(-2.60%)
May 11, 2015 8.340 8.481 8.340 8.390 47,517 +0.00(+0.00%)
May 08, 2015 8.588 8.588 8.267 8.390 58,825 -0.11(-1.30%)
May 07, 2015 8.393 8.565 8.340 8.500 46,484 +0.05(+0.59%)
May 06, 2015 8.340 8.481 8.233 8.451 92,890 +0.17(+2.03%)
May 05, 2015 8.565 8.565 8.229 8.283 90,371 -0.29(-3.35%)
May 04, 2015 8.554 8.764 8.527 8.569 67,562 -0.00(-0.04%)
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.