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

Natl Beverage Corp (NQ: FIZZ )

46.63 -0.08 (-0.17%)
Streaming Delayed Price Updated: 12:50 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 (%)
Jan 31, 2008 2.376 2.409 2.346 2.376 172,170 -0.03(-1.25%)
Jan 30, 2008 2.433 2.516 2.406 2.406 131,712 -0.04(-1.51%)
Jan 29, 2008 2.490 2.603 2.433 2.443 179,372 -0.10(-3.95%)
Jan 28, 2008 2.496 2.593 2.493 2.543 75,785 +0.05(+1.88%)
Jan 25, 2008 2.560 2.603 2.496 2.496 99,827 -0.02(-0.93%)
Jan 24, 2008 2.473 2.590 2.456 2.520 192,919 +0.06(+2.31%)
Jan 23, 2008 2.403 2.520 2.359 2.463 186,386 -0.00(-0.14%)
Jan 22, 2008 2.319 2.573 2.262 2.466 253,597 -0.01(-0.41%)
Jan 21, 2008 2.469 2.503 2.386 2.476 358,476 +0.00(+0.00%)
Jan 18, 2008 2.469 2.503 2.386 2.476 358,476 +0.07(+2.92%)
Jan 17, 2008 2.483 2.486 2.389 2.406 98,067 -0.08(-3.10%)
Jan 16, 2008 2.399 2.500 2.396 2.483 121,999 +0.07(+2.77%)
Jan 15, 2008 2.503 2.503 2.403 2.416 114,794 -0.04(-1.63%)
Jan 14, 2008 2.523 2.560 2.403 2.456 199,769 -0.10(-4.05%)
Jan 11, 2008 2.684 2.720 2.476 2.560 121,210 -0.15(-5.67%)
Jan 10, 2008 2.563 2.774 2.503 2.714 188,747 +0.13(+4.92%)
Jan 09, 2008 2.399 2.587 2.386 2.587 277,792 +0.17(+7.21%)
Jan 08, 2008 2.600 2.600 2.409 2.413 168,625 -0.17(-6.49%)
Jan 07, 2008 2.443 2.603 2.436 2.580 230,054 +0.15(+6.05%)
Jan 04, 2008 2.436 2.553 2.409 2.433 248,030 -0.00(-0.14%)
Jan 03, 2008 2.526 2.573 2.429 2.436 533,362 -0.22(-8.20%)
Jan 02, 2008 2.677 2.730 2.627 2.654 146,926 -0.04(-1.37%)
Jan 01, 2008 2.697 2.838 2.680 2.690 117,382 +0.00(+0.00%)
Dec 31, 2007 2.697 2.838 2.680 2.690 117,382 -0.03(-1.11%)
Dec 28, 2007 2.797 2.838 2.714 2.720 130,674 -0.04(-1.45%)
Dec 27, 2007 2.871 2.871 2.727 2.761 87,404 -0.11(-3.85%)
Dec 26, 2007 2.851 2.878 2.814 2.871 126,559 -0.01(-0.23%)
Dec 24, 2007 2.888 2.894 2.774 2.878 69,706 +0.00(+0.12%)
Dec 21, 2007 2.828 2.878 2.791 2.874 315,809 +0.09(+3.37%)
Dec 20, 2007 2.787 2.801 2.670 2.781 139,658 +0.01(+0.48%)
Dec 19, 2007 2.781 2.781 2.650 2.767 144,819 -0.01(-0.48%)
Dec 18, 2007 2.640 2.784 2.590 2.781 194,347 +0.17(+6.40%)
Dec 17, 2007 2.764 2.817 2.610 2.613 254,276 -0.17(-6.24%)
Dec 14, 2007 2.761 2.824 2.751 2.787 175,998 -0.02(-0.72%)
Dec 13, 2007 2.757 2.841 2.724 2.807 151,755 +0.03(+1.21%)
Dec 12, 2007 2.680 2.834 2.680 2.774 129,506 +0.17(+6.42%)
Dec 11, 2007 2.811 2.838 2.600 2.607 187,274 -0.17(-6.14%)
Dec 10, 2007 2.567 2.811 2.456 2.777 353,126 +0.25(+9.93%)
Dec 07, 2007 2.787 2.817 2.496 2.526 641,958 -0.19(-6.91%)
Dec 06, 2007 2.543 2.720 2.543 2.714 178,263 +0.16(+6.29%)
Dec 05, 2007 2.466 2.556 2.433 2.553 161,525 +0.13(+5.39%)
Dec 04, 2007 2.433 2.483 2.423 2.423 97,864 -0.02(-0.82%)
Dec 03, 2007 2.476 2.490 2.436 2.443 144,577 -0.03(-1.35%)
Nov 30, 2007 2.466 2.480 2.429 2.476 295,571 +0.05(+2.07%)
Nov 29, 2007 2.456 2.506 2.419 2.426 394,774 -0.03(-1.23%)
Nov 28, 2007 2.406 2.456 2.389 2.456 276,187 +0.07(+2.80%)
Nov 27, 2007 2.416 2.429 2.386 2.389 170,783 -0.02(-0.97%)
Nov 26, 2007 2.443 2.490 2.406 2.413 212,461 -0.05(-1.90%)
Nov 23, 2007 2.456 2.480 2.342 2.459 26,929 +0.02(+0.68%)
Nov 21, 2007 2.466 2.483 2.419 2.443 85,133 -0.04(-1.75%)
Nov 20, 2007 2.483 2.503 2.463 2.486 129,629 -0.00(-0.13%)
Nov 19, 2007 2.483 2.513 2.483 2.490 139,523 -0.02(-0.93%)
Nov 16, 2007 2.543 2.543 2.483 2.513 267,252 -0.03(-1.05%)
Nov 15, 2007 2.469 2.600 2.469 2.540 269,421 +0.05(+2.15%)
Nov 14, 2007 2.473 2.493 2.366 2.486 258,821 -0.01(-0.54%)
Nov 13, 2007 2.550 2.570 2.473 2.500 162,654 +0.01(+0.40%)
Nov 12, 2007 2.500 2.543 2.463 2.490 246,658 +0.00(+0.13%)
Nov 09, 2007 2.506 2.543 2.473 2.486 499,192 -0.06(-2.37%)
Nov 08, 2007 2.613 2.667 2.540 2.546 215,004 -0.05(-1.93%)
Nov 07, 2007 2.640 2.650 2.593 2.597 274,134 -0.07(-2.63%)
Nov 06, 2007 2.697 2.764 2.660 2.667 279,493 -0.03(-1.12%)
Nov 05, 2007 2.680 2.744 2.667 2.697 246,538 -0.01(-0.37%)
Nov 02, 2007 2.710 2.734 2.684 2.707 188,544 +0.02(+0.62%)
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.