Skip to main content

Natl Beverage Corp (NQ: FIZZ )

44.11 -0.78 (-1.74%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.07 18.21 17.62 17.71 501,909 -0.45(-2.50%)
Jan 30, 2020 18.42 18.65 17.94 18.17 428,902 -0.33(-1.76%)
Jan 29, 2020 19.06 19.12 18.38 18.49 448,799 -0.51(-2.67%)
Jan 28, 2020 18.91 19.14 18.82 19.00 453,840 +0.17(+0.92%)
Jan 27, 2020 18.53 18.92 18.44 18.83 535,810 -0.08(-0.41%)
Jan 24, 2020 18.92 18.92 18.55 18.91 358,749 -0.00(-0.02%)
Jan 23, 2020 18.79 18.92 18.48 18.91 510,378 +0.08(+0.42%)
Jan 22, 2020 18.55 18.99 18.48 18.83 637,047 +0.29(+1.58%)
Jan 21, 2020 18.89 19.21 18.52 18.54 999,856 -0.39(-2.07%)
Jan 17, 2020 19.14 19.21 18.89 18.93 451,767 -0.11(-0.56%)
Jan 16, 2020 19.54 19.89 18.95 19.04 609,188 -0.40(-2.06%)
Jan 15, 2020 19.41 19.67 19.24 19.44 419,271 +0.00(+0.00%)
Jan 14, 2020 19.02 19.49 19.02 19.44 401,673 +0.34(+1.77%)
Jan 13, 2020 19.15 19.37 18.89 19.10 481,375 -0.02(-0.11%)
Jan 10, 2020 19.21 19.51 19.09 19.12 498,276 -0.04(-0.19%)
Jan 09, 2020 19.40 19.46 19.03 19.16 725,441 -0.19(-1.00%)
Jan 08, 2020 19.20 19.63 19.04 19.35 932,614 +0.19(+0.99%)
Jan 07, 2020 19.92 19.95 19.00 19.16 1,496,701 -0.78(-3.93%)
Jan 06, 2020 19.70 20.22 19.42 19.95 1,016,452 +0.06(+0.31%)
Jan 03, 2020 19.85 20.09 19.66 19.89 1,250,414 -0.18(-0.88%)
Jan 02, 2020 21.20 21.24 19.94 20.06 1,203,321 -1.00(-4.74%)
Dec 31, 2019 20.94 21.32 20.91 21.06 938,900 +0.10(+0.49%)
Dec 30, 2019 21.36 21.53 20.89 20.96 985,971 -0.38(-1.78%)
Dec 27, 2019 21.33 21.66 21.20 21.34 740,510 +0.08(+0.37%)
Dec 26, 2019 21.77 21.83 21.20 21.26 821,942 -0.34(-1.57%)
Dec 24, 2019 21.90 21.92 21.50 21.60 431,177 -0.32(-1.45%)
Dec 23, 2019 21.65 21.96 21.42 21.92 820,876 +0.27(+1.24%)
Dec 20, 2019 20.88 21.73 20.73 21.65 1,878,528 +0.83(+4.01%)
Dec 19, 2019 21.04 21.25 20.74 20.81 975,739 -0.26(-1.21%)
Dec 18, 2019 21.29 21.39 20.98 21.07 780,995 -0.11(-0.51%)
Dec 17, 2019 21.35 21.40 21.06 21.18 1,420,651 -0.21(-0.97%)
Dec 16, 2019 21.56 21.79 21.34 21.38 1,646,467 -0.08(-0.38%)
Dec 13, 2019 22.43 22.61 21.36 21.47 1,348,034 -1.03(-4.57%)
Dec 12, 2019 22.42 22.75 22.33 22.49 849,554 +0.08(+0.35%)
Dec 11, 2019 23.13 23.26 22.31 22.42 1,292,378 -0.62(-2.67%)
Dec 10, 2019 22.91 23.98 22.76 23.03 1,933,614 +0.27(+1.20%)
Dec 09, 2019 22.39 23.10 22.06 22.76 2,462,192 +0.44(+1.98%)
Dec 06, 2019 22.70 23.94 21.06 22.32 5,531,423 +2.40(+12.06%)
Dec 05, 2019 20.48 20.55 19.44 19.91 1,147,375 -0.53(-2.60%)
Dec 04, 2019 20.22 20.57 20.15 20.45 763,079 +0.27(+1.35%)
Dec 03, 2019 20.10 20.20 19.67 20.17 891,597 -0.13(-0.65%)
Dec 02, 2019 20.46 20.52 20.13 20.31 697,518 -0.19(-0.91%)
Nov 29, 2019 20.36 20.55 20.05 20.49 288,501 +0.10(+0.49%)
Nov 27, 2019 20.24 20.72 19.99 20.39 1,263,252 +0.26(+1.29%)
Nov 26, 2019 19.14 20.27 18.94 20.13 1,552,521 +1.11(+5.81%)
Nov 25, 2019 18.90 19.12 18.81 19.03 775,363 +0.25(+1.32%)
Nov 22, 2019 18.58 18.84 18.19 18.78 859,932 +0.32(+1.74%)
Nov 21, 2019 18.44 18.52 17.95 18.46 1,052,954 +0.02(+0.09%)
Nov 20, 2019 18.16 18.56 18.15 18.44 992,676 +0.07(+0.38%)
Nov 19, 2019 17.91 18.37 17.77 18.37 1,235,260 +0.50(+2.82%)
Nov 18, 2019 17.73 18.18 17.61 17.87 963,269 -0.05(-0.28%)
Nov 15, 2019 17.83 17.94 17.44 17.92 703,448 +0.20(+1.14%)
Nov 14, 2019 17.79 18.30 17.67 17.71 1,438,271 -0.16(-0.90%)
Nov 13, 2019 17.07 17.88 17.02 17.88 1,889,222 +0.58(+3.37%)
Nov 12, 2019 16.60 17.30 16.51 17.29 5,195,018 +0.73(+4.44%)
Nov 11, 2019 16.83 16.86 16.26 16.56 1,883,198 -0.38(-2.24%)
Nov 08, 2019 16.56 17.15 16.24 16.94 1,378,556 +0.39(+2.34%)
Nov 07, 2019 18.40 18.40 16.23 16.55 3,033,586 -2.00(-10.77%)
Nov 06, 2019 18.89 19.00 18.52 18.55 733,088 -0.29(-1.53%)
Nov 05, 2019 18.85 19.05 18.62 18.84 792,230 -0.02(-0.09%)
Nov 04, 2019 18.53 19.04 18.42 18.85 585,245 +0.32(+1.74%)
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.