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

Natl Beverage Corp (NQ: FIZZ )

52.40 +1.16 (+2.26%)
Streaming Delayed Price Updated: 12:50 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 (%)
Apr 30, 2008 2.184 2.242 2.181 2.237 133,496 +0.06(+2.94%)
Apr 29, 2008 2.209 2.209 2.135 2.173 41,688 -0.04(-1.88%)
Apr 28, 2008 2.201 2.259 2.173 2.215 118,561 +0.01(+0.38%)
Apr 25, 2008 2.089 2.215 2.065 2.206 160,714 +0.07(+3.52%)
Apr 24, 2008 2.101 2.131 2.004 2.131 109,394 +0.02(+1.19%)
Apr 23, 2008 2.070 2.120 2.057 2.107 45,684 +0.04(+2.02%)
Apr 22, 2008 2.115 2.115 2.043 2.065 72,181 -0.06(-3.00%)
Apr 21, 2008 2.143 2.170 2.082 2.129 113,023 -0.03(-1.29%)
Apr 18, 2008 2.159 2.162 2.115 2.156 85,253 +0.05(+2.24%)
Apr 17, 2008 2.123 2.129 2.068 2.109 51,020 -0.02(-0.91%)
Apr 16, 2008 2.118 2.131 2.070 2.129 116,683 +0.03(+1.32%)
Apr 15, 2008 2.198 2.209 2.068 2.101 117,829 -0.09(-3.93%)
Apr 14, 2008 2.112 2.240 2.112 2.187 178,210 +0.07(+3.28%)
Apr 11, 2008 2.165 2.193 2.082 2.118 268,923 -0.09(-4.15%)
Apr 10, 2008 2.054 2.273 2.054 2.209 171,134 +0.16(+7.57%)
Apr 09, 2008 2.054 2.154 2.054 2.054 225,847 -0.09(-4.02%)
Apr 08, 2008 2.181 2.190 2.089 2.140 105,301 -0.09(-3.87%)
Apr 07, 2008 2.220 2.237 2.140 2.226 141,707 +0.05(+2.30%)
Apr 04, 2008 2.176 2.176 2.084 2.176 161,222 +0.01(+0.26%)
Apr 03, 2008 2.098 2.179 2.098 2.170 121,850 +0.05(+2.22%)
Apr 02, 2008 2.170 2.215 2.120 2.123 116,179 -0.05(-2.42%)
Apr 01, 2008 2.195 2.195 2.093 2.176 152,646 +0.05(+2.22%)
Mar 31, 2008 2.140 2.170 2.093 2.129 211,669 -0.04(-1.79%)
Mar 28, 2008 2.190 2.198 2.168 2.168 57,567 -0.01(-0.26%)
Mar 27, 2008 2.237 2.270 2.109 2.173 158,995 -0.05(-2.37%)
Mar 26, 2008 2.198 2.273 2.143 2.226 146,063 +0.02(+0.75%)
Mar 25, 2008 2.190 2.229 2.162 2.209 171,782 -0.04(-1.97%)
Mar 24, 2008 2.107 2.290 2.101 2.254 238,080 +0.16(+7.84%)
Mar 21, 2008 2.098 2.120 2.054 2.090 495,337 +0.00(+0.00%)
Mar 20, 2008 2.098 2.120 2.054 2.090 495,337 +0.04(+1.89%)
Mar 19, 2008 2.090 2.137 2.051 2.051 100,649 -0.01(-0.67%)
Mar 18, 2008 2.073 2.084 2.004 2.065 185,161 +0.02(+1.22%)
Mar 17, 2008 1.971 2.043 1.951 2.040 187,719 +0.00(+0.00%)
Mar 14, 2008 2.059 2.073 1.987 2.040 106,299 -0.01(-0.54%)
Mar 13, 2008 1.990 2.082 1.976 2.051 194,295 +0.04(+1.79%)
Mar 12, 2008 2.059 2.059 2.012 2.015 135,312 -0.05(-2.55%)
Mar 11, 2008 2.015 2.082 2.007 2.068 314,816 +0.11(+5.52%)
Mar 10, 2008 1.962 1.993 1.957 1.959 91,458 -0.00(-0.14%)
Mar 07, 2008 1.968 2.018 1.948 1.962 149,468 -0.01(-0.28%)
Mar 06, 2008 2.034 2.057 1.965 1.968 253,927 -0.08(-4.06%)
Mar 05, 2008 2.023 2.104 2.009 2.051 152,434 +0.03(+1.65%)
Mar 04, 2008 2.026 2.076 1.962 2.018 413,401 +0.00(+0.00%)
Mar 03, 2008 2.037 2.054 1.998 2.018 311,660 -0.01(-0.68%)
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%)
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.