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 UNCHANGED
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 (%)
Nov 30, 2009 3.694 3.694 3.470 3.597 260,555 +0.03(+0.94%)
Nov 27, 2009 3.574 3.647 3.564 3.564 58,144 -0.12(-3.36%)
Nov 25, 2009 3.684 3.711 3.674 3.687 70,125 +0.01(+0.27%)
Nov 24, 2009 3.671 3.691 3.664 3.677 67,826 +0.02(+0.46%)
Nov 23, 2009 3.681 3.694 3.590 3.661 69,679 +0.04(+1.02%)
Nov 20, 2009 3.627 3.748 3.614 3.624 121,915 +0.00(+0.00%)
Nov 19, 2009 3.698 3.761 3.621 3.624 90,455 -0.06(-1.63%)
Nov 18, 2009 3.738 3.738 3.641 3.684 63,463 -0.04(-1.17%)
Nov 17, 2009 3.738 3.764 3.698 3.728 128,786 +0.01(+0.18%)
Nov 16, 2009 3.701 3.818 3.694 3.721 184,163 +0.03(+0.72%)
Nov 13, 2009 3.600 3.708 3.634 3.694 144,054 +0.09(+2.60%)
Nov 12, 2009 3.734 3.738 3.597 3.600 71,604 -0.13(-3.41%)
Nov 11, 2009 3.731 3.754 3.634 3.728 84,380 +0.04(+1.00%)
Nov 10, 2009 3.698 3.815 3.674 3.691 84,529 +0.00(+0.00%)
Nov 09, 2009 3.714 3.764 3.634 3.691 85,754 -0.00(-0.09%)
Nov 06, 2009 3.724 3.734 3.641 3.694 46,450 -0.08(-2.13%)
Nov 05, 2009 3.631 3.788 3.629 3.774 79,219 +0.20(+5.72%)
Nov 04, 2009 3.771 3.771 3.570 3.570 56,491 -0.19(-5.16%)
Nov 03, 2009 3.708 3.785 3.701 3.764 60,699 +0.06(+1.53%)
Nov 02, 2009 3.674 3.718 3.524 3.708 152,771 +0.04(+1.19%)
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%)
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.