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

Natl Beverage Corp (NQ: FIZZ )

44.05 -0.84 (-1.86%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 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 28, 2011 4.223 4.223 4.131 4.154 76,855 -0.05(-1.09%)
Feb 25, 2011 4.223 4.223 4.124 4.200 67,552 -0.01(-0.31%)
Feb 24, 2011 4.095 4.229 4.075 4.213 226,769 +0.14(+3.37%)
Feb 23, 2011 4.095 4.134 4.026 4.075 112,462 -0.01(-0.32%)
Feb 22, 2011 4.095 4.167 4.088 4.088 136,890 -0.07(-1.73%)
Feb 18, 2011 4.137 4.170 4.092 4.160 117,114 +0.03(+0.79%)
Feb 17, 2011 4.092 4.134 4.092 4.128 80,445 +0.02(+0.48%)
Feb 16, 2011 4.124 4.128 4.079 4.108 62,023 -0.00(-0.08%)
Feb 15, 2011 4.095 4.176 4.079 4.111 152,043 +0.02(+0.48%)
Feb 14, 2011 4.121 4.165 4.092 4.092 101,210 -0.00(-0.08%)
Feb 11, 2011 4.111 4.118 4.062 4.095 138,979 -0.02(-0.56%)
Feb 10, 2011 4.101 4.137 4.096 4.118 185,899 -0.01(-0.16%)
Feb 09, 2011 4.216 4.216 4.039 4.124 190,652 -0.09(-2.25%)
Feb 08, 2011 4.193 4.223 4.144 4.219 99,841 +0.03(+0.70%)
Feb 07, 2011 4.229 4.295 4.131 4.190 82,577 -0.04(-1.01%)
Feb 04, 2011 4.265 4.281 4.180 4.232 59,655 -0.04(-1.00%)
Feb 03, 2011 4.439 4.458 4.268 4.275 68,041 -0.17(-3.90%)
Feb 02, 2011 4.465 4.497 4.422 4.448 45,568 -0.02(-0.44%)
Feb 01, 2011 4.409 4.481 4.351 4.468 117,392 +0.07(+1.49%)
Jan 31, 2011 4.190 4.403 4.142 4.403 295,086 +0.23(+5.57%)
Jan 28, 2011 4.223 4.223 4.072 4.170 203,111 -0.07(-1.70%)
Jan 27, 2011 4.278 4.295 4.197 4.242 41,857 -0.03(-0.61%)
Jan 26, 2011 4.272 4.298 4.219 4.268 59,182 +0.03(+0.62%)
Jan 25, 2011 4.200 4.242 4.144 4.242 66,465 +0.00(+0.08%)
Jan 24, 2011 4.268 4.268 4.144 4.239 94,693 -0.02(-0.38%)
Jan 21, 2011 4.357 4.363 4.183 4.255 133,780 -0.08(-1.89%)
Jan 20, 2011 4.363 4.386 4.337 4.337 93,743 -0.05(-1.12%)
Jan 19, 2011 4.475 4.475 4.380 4.386 107,152 -0.10(-2.33%)
Jan 18, 2011 4.452 4.497 4.417 4.491 42,950 +0.02(+0.37%)
Jan 14, 2011 4.487 4.488 4.448 4.475 50,194 -0.02(-0.36%)
Jan 13, 2011 4.517 4.534 4.470 4.491 44,936 -0.02(-0.44%)
Jan 12, 2011 4.488 4.517 4.455 4.511 152,483 +0.05(+1.03%)
Jan 11, 2011 4.484 4.484 4.432 4.465 95,307 -0.00(-0.07%)
Jan 10, 2011 4.442 4.494 4.442 4.468 65,952 +0.00(+0.07%)
Jan 07, 2011 4.484 4.488 4.419 4.465 123,426 -0.01(-0.22%)
Jan 06, 2011 4.471 4.475 4.419 4.475 118,196 +0.02(+0.44%)
Jan 05, 2011 4.386 4.458 4.367 4.455 291,756 +0.07(+1.57%)
Jan 04, 2011 4.439 4.465 4.295 4.386 168,870 -0.05(-1.18%)
Jan 03, 2011 4.311 4.458 4.308 4.439 228,855 +0.14(+3.20%)
Dec 31, 2010 4.455 4.455 4.288 4.301 147,203 -0.16(-3.52%)
Dec 30, 2010 4.468 4.497 4.419 4.458 90,639 +0.00(+0.07%)
Dec 29, 2010 4.403 4.481 4.376 4.455 145,435 +0.05(+1.11%)
Dec 28, 2010 4.399 4.406 4.373 4.406 105,123 +0.02(+0.52%)
Dec 27, 2010 4.308 4.399 4.268 4.383 170,385 +0.05(+1.13%)
Dec 23, 2010 4.347 4.363 4.308 4.334 109,510 -0.03(-0.60%)
Dec 22, 2010 4.403 4.403 4.340 4.360 60,269 -0.03(-0.67%)
Dec 21, 2010 4.386 4.396 4.331 4.389 151,120 +0.04(+0.83%)
Dec 20, 2010 4.295 4.380 4.255 4.353 228,125 +0.04(+0.99%)
Dec 17, 2010 4.370 4.370 4.255 4.311 511,367 -0.07(-1.62%)
Dec 16, 2010 4.383 4.419 4.272 4.382 337,086 +0.06(+1.42%)
Dec 15, 2010 4.409 4.416 4.314 4.321 179,349 -0.09(-1.93%)
Dec 14, 2010 4.245 4.419 4.196 4.406 665,683 +0.21(+4.99%)
Dec 13, 2010 4.205 4.288 4.166 4.196 981,994 -0.02(-0.46%)
Dec 10, 2010 4.219 4.219 4.185 4.216 500,698 +0.00(+0.00%)
Dec 09, 2010 4.216 4.221 4.155 4.216 279,635 +0.05(+1.27%)
Dec 08, 2010 4.185 4.230 4.157 4.163 478,373 +0.01(+0.17%)
Dec 07, 2010 4.199 4.244 4.124 4.156 712,843 +0.07(+1.59%)
Dec 06, 2010 3.888 4.238 3.852 4.091 906,260 +0.22(+5.59%)
Dec 03, 2010 3.722 4.008 3.719 3.874 384,551 +0.17(+4.49%)
Dec 02, 2010 3.700 3.741 3.651 3.708 222,698 +0.01(+0.22%)
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.