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

Natl Beverage Corp (NQ: FIZZ )

46.58 +0.78 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 3.698 3.724 3.604 3.664 105,096 -0.07(-1.88%)
Oct 29, 2009 3.704 3.764 3.664 3.734 66,915 +0.05(+1.45%)
Oct 28, 2009 3.681 3.761 3.651 3.681 107,295 +0.00(+0.00%)
Oct 27, 2009 3.664 3.734 3.664 3.681 69,079 +0.02(+0.64%)
Oct 26, 2009 3.647 3.748 3.647 3.657 64,210 +0.00(+0.09%)
Oct 23, 2009 3.714 3.785 3.617 3.654 88,907 -0.10(-2.76%)
Oct 22, 2009 3.801 3.801 3.728 3.758 68,971 -0.04(-0.97%)
Oct 21, 2009 3.885 3.932 3.785 3.795 111,327 -0.07(-1.73%)
Oct 20, 2009 3.885 3.928 3.828 3.861 61,380 -0.05(-1.28%)
Oct 19, 2009 3.851 3.932 3.801 3.912 81,077 +0.09(+2.36%)
Oct 16, 2009 3.831 3.915 3.791 3.821 104,911 -0.03(-0.78%)
Oct 15, 2009 3.955 3.955 3.825 3.851 86,029 -0.12(-3.03%)
Oct 14, 2009 3.861 3.982 3.789 3.972 72,034 +0.14(+3.58%)
Oct 13, 2009 3.845 3.912 3.785 3.835 73,433 -0.03(-0.87%)
Oct 12, 2009 3.945 3.999 3.661 3.868 94,765 +0.04(+0.96%)
Oct 09, 2009 3.858 3.888 3.788 3.831 146,902 -0.06(-1.46%)
Oct 08, 2009 4.002 4.002 3.872 3.888 100,141 -0.07(-1.86%)
Oct 07, 2009 3.795 3.962 3.764 3.962 41,540 +0.09(+2.42%)
Oct 06, 2009 3.838 4.015 3.758 3.868 71,117 +0.06(+1.67%)
Oct 05, 2009 3.778 3.861 3.778 3.805 68,188 +0.03(+0.89%)
Oct 02, 2009 3.771 3.928 3.758 3.771 96,127 +0.02(+0.63%)
Oct 01, 2009 3.821 3.831 3.714 3.748 105,505 -0.10(-2.69%)
Sep 30, 2009 3.955 3.972 3.781 3.851 130,770 -0.11(-2.87%)
Sep 29, 2009 3.945 3.995 3.932 3.965 44,340 +0.00(+0.08%)
Sep 28, 2009 3.969 3.999 3.544 3.962 88,091 +0.00(+0.00%)
Sep 25, 2009 4.009 4.015 3.918 3.962 119,659 +0.03(+0.77%)
Sep 24, 2009 3.942 3.982 3.925 3.932 147,557 -0.01(-0.25%)
Sep 23, 2009 3.922 4.002 3.875 3.942 90,121 +0.01(+0.34%)
Sep 22, 2009 3.882 3.948 3.831 3.928 116,004 +0.08(+2.18%)
Sep 21, 2009 3.714 3.872 3.691 3.845 123,568 +0.08(+2.22%)
Sep 18, 2009 3.781 3.845 3.738 3.761 166,575 -0.01(-0.18%)
Sep 17, 2009 3.948 3.948 3.758 3.768 90,790 -0.02(-0.44%)
Sep 16, 2009 3.554 3.841 3.554 3.785 214,956 +0.03(+0.80%)
Sep 15, 2009 3.574 3.761 3.574 3.754 186,246 +0.16(+4.57%)
Sep 14, 2009 3.319 3.631 3.266 3.590 675,944 +0.27(+8.17%)
Sep 11, 2009 3.437 3.507 3.271 3.319 937,548 -0.11(-3.22%)
Sep 10, 2009 3.426 3.513 3.259 3.430 484,229 +0.03(+0.89%)
Sep 09, 2009 3.339 3.410 3.329 3.400 104,011 +0.04(+1.20%)
Sep 08, 2009 3.319 3.376 3.236 3.360 111,210 +0.05(+1.41%)
Sep 04, 2009 3.296 3.343 3.256 3.313 74,589 +0.01(+0.41%)
Sep 03, 2009 3.242 3.306 3.226 3.299 130,779 +0.08(+2.39%)
Sep 02, 2009 3.296 3.296 3.196 3.222 185,606 -0.05(-1.53%)
Sep 01, 2009 3.383 3.430 3.196 3.273 206,134 -0.12(-3.55%)
Aug 31, 2009 3.564 3.587 3.373 3.393 260,268 -0.18(-5.15%)
Aug 28, 2009 3.698 3.698 3.540 3.577 66,894 -0.10(-2.73%)
Aug 27, 2009 3.600 3.681 3.600 3.677 48,291 +0.01(+0.27%)
Aug 26, 2009 3.582 3.718 3.582 3.667 78,857 +0.02(+0.46%)
Aug 25, 2009 3.684 3.704 3.617 3.651 54,644 -0.03(-0.91%)
Aug 24, 2009 3.734 3.741 3.637 3.684 56,590 -0.05(-1.43%)
Aug 21, 2009 3.838 3.838 3.669 3.738 197,443 -0.05(-1.24%)
Aug 20, 2009 3.637 3.848 3.577 3.785 241,859 +0.15(+4.05%)
Aug 19, 2009 3.520 3.674 3.520 3.637 70,615 +0.07(+1.97%)
Aug 18, 2009 3.574 3.631 3.520 3.567 166,315 -0.00(-0.09%)
Aug 17, 2009 3.524 3.590 3.507 3.570 71,329 +0.02(+0.66%)
Aug 14, 2009 3.641 3.651 3.524 3.547 97,936 -0.14(-3.72%)
Aug 13, 2009 3.684 3.768 3.647 3.684 55,048 +0.03(+0.73%)
Aug 12, 2009 3.718 3.808 3.600 3.657 168,500 -0.05(-1.26%)
Aug 11, 2009 3.674 3.828 3.674 3.704 279,803 +0.03(+0.82%)
Aug 10, 2009 3.600 3.744 3.600 3.674 160,840 +0.06(+1.57%)
Aug 07, 2009 3.564 3.681 3.530 3.617 140,187 +0.11(+3.25%)
Aug 06, 2009 3.587 3.597 3.500 3.503 53,494 -0.05(-1.41%)
Aug 05, 2009 3.617 3.631 3.544 3.554 76,134 -0.07(-2.03%)
Aug 04, 2009 3.534 3.681 3.534 3.627 99,564 +0.06(+1.59%)
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.