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

Natl Beverage Corp (NQ: FIZZ )

45.78 -0.30 (-0.65%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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 (%)
Mar 31, 2008 2.580 2.617 2.523 2.567 175,562 -0.05(-1.79%)
Mar 28, 2008 2.640 2.650 2.613 2.613 47,747 -0.01(-0.26%)
Mar 27, 2008 2.697 2.737 2.543 2.620 131,873 -0.06(-2.37%)
Mar 26, 2008 2.650 2.741 2.583 2.684 121,147 +0.02(+0.75%)
Mar 25, 2008 2.640 2.687 2.607 2.664 142,479 -0.05(-1.97%)
Mar 24, 2008 2.540 2.761 2.533 2.717 197,467 +0.20(+7.84%)
Mar 21, 2008 2.530 2.556 2.476 2.520 410,840 +0.00(+0.00%)
Mar 20, 2008 2.530 2.556 2.476 2.520 410,840 +0.05(+1.89%)
Mar 19, 2008 2.520 2.577 2.473 2.473 83,480 -0.02(-0.67%)
Mar 18, 2008 2.500 2.513 2.416 2.490 153,575 +0.03(+1.22%)
Mar 17, 2008 2.376 2.463 2.352 2.459 155,697 +0.00(+0.00%)
Mar 14, 2008 2.483 2.500 2.396 2.459 88,166 -0.01(-0.54%)
Mar 13, 2008 2.399 2.510 2.382 2.473 161,151 +0.04(+1.79%)
Mar 12, 2008 2.483 2.483 2.426 2.429 112,229 -0.06(-2.55%)
Mar 11, 2008 2.429 2.510 2.419 2.493 261,113 +0.13(+5.52%)
Mar 10, 2008 2.366 2.403 2.359 2.362 75,857 -0.00(-0.14%)
Mar 07, 2008 2.372 2.433 2.349 2.366 123,971 -0.01(-0.28%)
Mar 06, 2008 2.453 2.480 2.369 2.372 210,611 -0.10(-4.06%)
Mar 05, 2008 2.439 2.536 2.423 2.473 126,431 +0.04(+1.65%)
Mar 04, 2008 2.443 2.503 2.366 2.433 342,882 +0.00(+0.00%)
Mar 03, 2008 2.456 2.476 2.409 2.433 258,495 -0.02(-0.68%)
Feb 29, 2008 2.476 2.500 2.419 2.449 173,559 -0.02(-0.95%)
Feb 28, 2008 2.443 2.486 2.409 2.473 88,623 +0.02(+0.68%)
Feb 27, 2008 2.429 2.493 2.406 2.456 125,842 +0.01(+0.55%)
Feb 26, 2008 2.473 2.486 2.409 2.443 111,399 -0.04(-1.48%)
Feb 25, 2008 2.456 2.536 2.433 2.480 48,117 +0.03(+1.23%)
Feb 22, 2008 2.513 2.523 2.409 2.449 72,001 -0.05(-2.14%)
Feb 21, 2008 2.530 2.560 2.466 2.503 73,935 -0.02(-0.80%)
Feb 20, 2008 2.469 2.523 2.469 2.523 74,383 +0.03(+1.21%)
Feb 19, 2008 2.463 2.510 2.459 2.493 62,647 +0.07(+2.76%)
Feb 18, 2008 2.446 2.466 2.403 2.426 96,695 +0.00(+0.00%)
Feb 15, 2008 2.446 2.466 2.403 2.426 96,695 -0.03(-1.36%)
Feb 14, 2008 2.500 2.520 2.446 2.459 79,222 -0.04(-1.74%)
Feb 13, 2008 2.510 2.510 2.449 2.503 124,354 -0.00(-0.13%)
Feb 12, 2008 2.473 2.510 2.453 2.506 64,760 +0.04(+1.63%)
Feb 11, 2008 2.503 2.567 2.446 2.466 68,717 -0.04(-1.73%)
Feb 08, 2008 2.516 2.536 2.439 2.510 93,749 -0.02(-0.66%)
Feb 07, 2008 2.423 2.530 2.423 2.526 101,964 +0.09(+3.85%)
Feb 06, 2008 2.459 2.573 2.409 2.433 201,956 -0.00(-0.14%)
Feb 05, 2008 2.513 2.513 2.403 2.436 155,808 -0.13(-5.21%)
Feb 04, 2008 2.439 2.577 2.416 2.570 234,238 +0.13(+5.21%)
Feb 01, 2008 2.382 2.510 2.382 2.443 179,973 +0.07(+2.82%)
Jan 31, 2008 2.376 2.409 2.346 2.376 172,170 -0.03(-1.25%)
Jan 30, 2008 2.433 2.516 2.406 2.406 131,712 -0.04(-1.51%)
Jan 29, 2008 2.490 2.603 2.433 2.443 179,372 -0.10(-3.95%)
Jan 28, 2008 2.496 2.593 2.493 2.543 75,785 +0.05(+1.88%)
Jan 25, 2008 2.560 2.603 2.496 2.496 99,827 -0.02(-0.93%)
Jan 24, 2008 2.473 2.590 2.456 2.520 192,919 +0.06(+2.31%)
Jan 23, 2008 2.403 2.520 2.359 2.463 186,386 -0.00(-0.14%)
Jan 22, 2008 2.319 2.573 2.262 2.466 253,597 -0.01(-0.41%)
Jan 21, 2008 2.469 2.503 2.386 2.476 358,476 +0.00(+0.00%)
Jan 18, 2008 2.469 2.503 2.386 2.476 358,476 +0.07(+2.92%)
Jan 17, 2008 2.483 2.486 2.389 2.406 98,067 -0.08(-3.10%)
Jan 16, 2008 2.399 2.500 2.396 2.483 121,999 +0.07(+2.77%)
Jan 15, 2008 2.503 2.503 2.403 2.416 114,794 -0.04(-1.63%)
Jan 14, 2008 2.523 2.560 2.403 2.456 199,769 -0.10(-4.05%)
Jan 11, 2008 2.684 2.720 2.476 2.560 121,210 -0.15(-5.67%)
Jan 10, 2008 2.563 2.774 2.503 2.714 188,747 +0.13(+4.92%)
Jan 09, 2008 2.399 2.587 2.386 2.587 277,792 +0.17(+7.21%)
Jan 08, 2008 2.600 2.600 2.409 2.413 168,625 -0.17(-6.49%)
Jan 07, 2008 2.443 2.603 2.436 2.580 230,054 +0.15(+6.05%)
Jan 04, 2008 2.436 2.553 2.409 2.433 248,030 -0.00(-0.14%)
Jan 03, 2008 2.526 2.573 2.429 2.436 533,362 -0.22(-8.20%)
Jan 02, 2008 2.677 2.730 2.627 2.654 146,926 -0.04(-1.37%)
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.