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

Natl Beverage Corp (NQ: FIZZ )

52.74 +1.50 (+2.93%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 1, 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 (%)
Feb 29, 2008 2.054 2.073 2.007 2.032 209,255 -0.02(-0.95%)
Feb 28, 2008 2.026 2.062 1.998 2.051 106,850 +0.01(+0.68%)
Feb 27, 2008 2.015 2.068 1.995 2.037 151,724 +0.01(+0.55%)
Feb 26, 2008 2.051 2.062 1.998 2.026 134,310 -0.03(-1.48%)
Feb 25, 2008 2.037 2.104 2.018 2.057 58,014 +0.02(+1.23%)
Feb 22, 2008 2.084 2.093 1.998 2.032 86,810 -0.04(-2.14%)
Feb 21, 2008 2.098 2.123 2.045 2.076 89,141 -0.02(-0.80%)
Feb 20, 2008 2.048 2.093 2.048 2.093 89,681 +0.02(+1.21%)
Feb 19, 2008 2.043 2.082 2.040 2.068 75,532 +0.06(+2.76%)
Feb 18, 2008 2.029 2.045 1.993 2.012 116,582 +0.00(+0.00%)
Feb 15, 2008 2.029 2.045 1.993 2.012 116,582 -0.03(-1.36%)
Feb 14, 2008 2.073 2.090 2.029 2.040 95,515 -0.04(-1.74%)
Feb 13, 2008 2.082 2.082 2.032 2.076 149,929 -0.00(-0.13%)
Feb 12, 2008 2.051 2.082 2.034 2.079 78,079 +0.03(+1.63%)
Feb 11, 2008 2.076 2.129 2.029 2.045 82,850 -0.04(-1.73%)
Feb 08, 2008 2.087 2.104 2.023 2.082 113,030 -0.01(-0.66%)
Feb 07, 2008 2.009 2.098 2.009 2.095 122,935 +0.08(+3.85%)
Feb 06, 2008 2.040 2.134 1.998 2.018 243,492 -0.00(-0.14%)
Feb 05, 2008 2.084 2.084 1.993 2.020 187,852 -0.11(-5.21%)
Feb 04, 2008 2.023 2.137 2.004 2.131 282,413 +0.11(+5.21%)
Feb 01, 2008 1.976 2.082 1.976 2.026 216,987 +0.06(+2.82%)
Jan 31, 2008 1.971 1.998 1.946 1.971 207,580 -0.02(-1.25%)
Jan 30, 2008 2.018 2.087 1.995 1.995 158,800 -0.03(-1.51%)
Jan 29, 2008 2.065 2.159 2.018 2.026 216,263 -0.08(-3.95%)
Jan 28, 2008 2.070 2.151 2.068 2.109 91,371 +0.04(+1.88%)
Jan 25, 2008 2.123 2.159 2.070 2.070 120,359 -0.02(-0.93%)
Jan 24, 2008 2.051 2.148 2.037 2.090 232,596 +0.05(+2.31%)
Jan 23, 2008 1.993 2.090 1.957 2.043 224,720 -0.00(-0.14%)
Jan 22, 2008 1.923 2.134 1.876 2.045 305,754 -0.01(-0.41%)
Jan 21, 2008 2.048 2.076 1.979 2.054 432,203 +0.00(+0.00%)
Jan 18, 2008 2.048 2.076 1.979 2.054 432,203 +0.06(+2.92%)
Jan 17, 2008 2.059 2.062 1.982 1.995 118,236 -0.06(-3.10%)
Jan 16, 2008 1.990 2.073 1.987 2.059 147,090 +0.06(+2.77%)
Jan 15, 2008 2.076 2.076 1.993 2.004 138,403 -0.03(-1.64%)
Jan 14, 2008 2.093 2.123 1.993 2.037 240,855 -0.09(-4.05%)
Jan 11, 2008 2.226 2.256 2.054 2.123 146,139 -0.13(-5.67%)
Jan 10, 2008 2.126 2.301 2.076 2.251 227,566 +0.11(+4.92%)
Jan 09, 2008 1.990 2.145 1.979 2.145 334,925 +0.14(+7.21%)
Jan 08, 2008 2.156 2.156 1.998 2.001 203,306 -0.14(-6.48%)
Jan 07, 2008 2.026 2.159 2.020 2.140 277,369 +0.12(+6.05%)
Jan 04, 2008 2.020 2.118 1.998 2.018 299,042 -0.00(-0.14%)
Jan 03, 2008 2.095 2.134 2.015 2.020 643,058 -0.18(-8.20%)
Jan 02, 2008 2.220 2.265 2.179 2.201 177,144 -0.03(-1.37%)
Jan 01, 2008 2.237 2.354 2.223 2.231 141,523 +0.00(+0.00%)
Dec 31, 2007 2.237 2.354 2.223 2.231 141,523 -0.02(-1.11%)
Dec 28, 2007 2.320 2.354 2.251 2.256 157,550 -0.03(-1.45%)
Dec 27, 2007 2.381 2.381 2.262 2.290 105,380 -0.09(-3.85%)
Dec 26, 2007 2.365 2.387 2.334 2.381 152,589 -0.01(-0.23%)
Dec 24, 2007 2.395 2.401 2.301 2.387 84,043 +0.00(+0.12%)
Dec 21, 2007 2.345 2.387 2.315 2.384 380,761 +0.08(+3.37%)
Dec 20, 2007 2.312 2.323 2.215 2.306 168,381 +0.01(+0.48%)
Dec 19, 2007 2.306 2.306 2.198 2.295 174,604 -0.01(-0.48%)
Dec 18, 2007 2.190 2.309 2.148 2.306 234,318 +0.14(+6.40%)
Dec 17, 2007 2.292 2.337 2.165 2.168 306,572 -0.14(-6.24%)
Dec 14, 2007 2.290 2.342 2.281 2.312 212,195 -0.02(-0.72%)
Dec 13, 2007 2.287 2.356 2.259 2.329 182,967 +0.03(+1.21%)
Dec 12, 2007 2.223 2.351 2.223 2.301 156,141 +0.14(+6.42%)
Dec 11, 2007 2.331 2.353 2.156 2.162 225,790 -0.14(-6.14%)
Dec 10, 2007 2.129 2.331 2.037 2.304 425,753 +0.21(+9.93%)
Dec 07, 2007 2.312 2.337 2.070 2.095 773,989 -0.16(-6.91%)
Dec 06, 2007 2.109 2.256 2.109 2.251 214,926 +0.13(+6.29%)
Dec 05, 2007 2.045 2.120 2.018 2.118 194,745 +0.11(+5.39%)
Dec 04, 2007 2.018 2.059 2.009 2.009 117,991 -0.02(-0.82%)
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.