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 (%)
Dec 31, 2008 2.387 2.567 2.387 2.498 134,313 +0.11(+4.77%)
Dec 30, 2008 2.420 2.420 2.267 2.384 89,696 +0.01(+0.35%)
Dec 29, 2008 2.417 2.498 2.367 2.376 81,344 -0.04(-1.50%)
Dec 26, 2008 2.415 2.453 2.403 2.412 28,987 -0.01(-0.23%)
Dec 24, 2008 2.337 2.420 2.279 2.417 37,886 -0.01(-0.23%)
Dec 23, 2008 2.442 2.581 2.417 2.423 35,746 -0.03(-1.36%)
Dec 22, 2008 2.395 2.534 2.390 2.456 130,166 +0.12(+4.98%)
Dec 19, 2008 2.584 2.589 2.340 2.340 332,587 -0.18(-7.16%)
Dec 18, 2008 2.476 2.567 2.431 2.520 108,645 +0.04(+1.79%)
Dec 17, 2008 2.306 2.556 2.195 2.476 151,432 +0.10(+4.21%)
Dec 16, 2008 2.184 2.378 2.159 2.376 154,768 +0.22(+10.03%)
Dec 15, 2008 2.154 2.254 2.131 2.159 95,457 +0.01(+0.39%)
Dec 12, 2008 2.148 2.256 2.095 2.151 89,354 -0.02(-0.77%)
Dec 11, 2008 2.226 2.304 2.168 2.168 66,459 -0.12(-5.45%)
Dec 10, 2008 2.265 2.398 2.229 2.292 80,580 +0.06(+2.74%)
Dec 09, 2008 2.553 2.567 2.220 2.231 139,160 -0.34(-13.08%)
Dec 08, 2008 2.451 2.567 2.312 2.567 148,557 +0.14(+5.84%)
Dec 05, 2008 2.204 2.426 2.084 2.426 64,204 +0.16(+6.98%)
Dec 04, 2008 2.342 2.401 2.209 2.267 32,096 -0.10(-4.33%)
Dec 03, 2008 2.242 2.387 2.126 2.370 52,937 +0.13(+5.69%)
Dec 02, 2008 2.095 2.315 2.095 2.242 73,294 +0.21(+10.53%)
Dec 01, 2008 2.267 2.378 1.971 2.029 213,723 -0.38(-15.88%)
Nov 28, 2008 2.509 2.553 2.317 2.412 55,917 -0.15(-5.75%)
Nov 26, 2008 2.378 2.562 2.320 2.559 160,447 +0.12(+4.77%)
Nov 25, 2008 2.237 2.442 2.156 2.442 209,363 +0.22(+10.00%)
Nov 24, 2008 2.112 2.220 2.112 2.220 105,290 +0.14(+6.52%)
Nov 21, 2008 1.962 2.090 1.865 2.084 177,576 +0.14(+7.13%)
Nov 20, 2008 1.976 2.070 1.835 1.946 160,346 -0.06(-2.77%)
Nov 19, 2008 2.190 2.201 2.001 2.001 60,237 -0.19(-8.85%)
Nov 18, 2008 2.204 2.279 2.062 2.195 77,571 +0.06(+2.73%)
Nov 17, 2008 2.226 2.256 2.137 2.137 41,421 -0.11(-4.70%)
Nov 14, 2008 2.254 2.359 2.118 2.242 51,005 -0.06(-2.53%)
Nov 13, 2008 2.059 2.356 1.987 2.301 114,986 +0.25(+12.18%)
Nov 12, 2008 2.156 2.190 2.051 2.051 41,724 -0.14(-6.57%)
Nov 11, 2008 2.148 2.251 2.062 2.195 43,298 +0.04(+1.93%)
Nov 10, 2008 2.284 2.401 2.126 2.154 27,852 -0.08(-3.72%)
Nov 07, 2008 2.226 2.354 2.168 2.237 56,230 +0.04(+1.64%)
Nov 06, 2008 2.118 2.237 2.101 2.201 39,623 +0.07(+3.26%)
Nov 05, 2008 2.306 2.403 2.123 2.131 76,782 -0.21(-8.90%)
Nov 04, 2008 2.462 2.462 2.223 2.340 104,872 -0.01(-0.59%)
Nov 03, 2008 2.395 2.500 2.279 2.354 48,530 -0.19(-7.42%)
Oct 31, 2008 2.365 2.542 2.165 2.542 111,621 +0.16(+6.76%)
Oct 30, 2008 2.193 2.401 2.098 2.381 50,606 +0.25(+11.86%)
Oct 29, 2008 2.290 2.290 2.048 2.129 121,043 -0.19(-8.25%)
Oct 28, 2008 1.973 2.326 1.901 2.320 113,426 +0.39(+20.29%)
Oct 27, 2008 1.984 1.998 1.847 1.929 122,391 -0.12(-5.83%)
Oct 24, 2008 1.868 2.212 1.832 2.048 171,235 -0.12(-5.51%)
Oct 23, 2008 2.245 2.329 2.120 2.168 75,089 +0.03(+1.43%)
Oct 22, 2008 2.270 2.398 2.095 2.137 68,791 -0.19(-8.33%)
Oct 21, 2008 2.234 2.412 2.234 2.331 109,016 +0.06(+2.44%)
Oct 20, 2008 2.273 2.304 2.134 2.276 137,221 +0.05(+2.37%)
Oct 17, 2008 2.290 2.417 2.123 2.223 194,623 -0.13(-5.65%)
Oct 16, 2008 2.015 2.356 2.015 2.356 155,233 +0.36(+18.25%)
Oct 15, 2008 2.129 2.181 1.971 1.993 90,561 -0.09(-4.52%)
Oct 14, 2008 2.304 2.304 2.087 2.087 183,673 -0.20(-8.63%)
Oct 13, 2008 2.342 2.342 2.226 2.284 144,056 +0.11(+5.11%)
Oct 10, 2008 1.982 2.209 1.893 2.173 212,015 +0.20(+10.28%)
Oct 09, 2008 2.082 2.309 1.832 1.971 237,309 -0.09(-4.44%)
Oct 08, 2008 2.095 2.401 1.943 2.062 223,869 -0.02(-1.07%)
Oct 07, 2008 2.276 2.312 2.082 2.084 208,034 -0.16(-7.28%)
Oct 06, 2008 2.365 2.384 2.037 2.248 238,559 -0.17(-7.11%)
Oct 03, 2008 2.279 2.520 2.268 2.420 207,064 +0.18(+7.92%)
Oct 02, 2008 2.589 2.589 2.220 2.242 219,740 -0.37(-14.32%)
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.