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

Natl Beverage Corp (NQ: FIZZ )

46.58 +0.78 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2011 5.368 5.387 5.280 5.299 137,690 -0.05(-0.93%)
Apr 28, 2011 5.284 5.593 5.284 5.349 38,316 +0.07(+1.30%)
Apr 27, 2011 5.174 5.284 5.174 5.280 122,691 +0.11(+2.06%)
Apr 26, 2011 5.136 5.197 5.109 5.174 145,646 +0.04(+0.74%)
Apr 25, 2011 5.151 5.178 5.117 5.136 97,790 -0.04(-0.81%)
Apr 21, 2011 5.231 5.231 5.155 5.178 71,814 -0.03(-0.58%)
Apr 20, 2011 5.303 5.303 5.090 5.208 173,773 -0.05(-0.94%)
Apr 19, 2011 5.356 5.402 5.227 5.258 58,518 -0.11(-2.06%)
Apr 18, 2011 5.444 5.467 5.360 5.368 62,311 -0.13(-2.29%)
Apr 15, 2011 5.455 5.520 5.403 5.494 104,317 +0.02(+0.28%)
Apr 14, 2011 5.433 5.497 5.402 5.478 112,544 +0.03(+0.56%)
Apr 13, 2011 5.444 5.516 5.429 5.448 118,599 +0.01(+0.21%)
Apr 12, 2011 5.387 5.452 5.330 5.436 125,599 +0.03(+0.56%)
Apr 11, 2011 5.334 5.452 5.288 5.406 104,385 +0.10(+1.94%)
Apr 08, 2011 5.235 5.330 5.200 5.303 110,243 +0.06(+1.16%)
Apr 07, 2011 5.204 5.280 5.181 5.242 179,200 +0.04(+0.73%)
Apr 06, 2011 5.071 5.204 5.071 5.204 98,859 +0.13(+2.47%)
Apr 05, 2011 5.219 5.235 5.060 5.079 123,311 -0.15(-2.91%)
Apr 04, 2011 5.219 5.250 5.147 5.231 69,668 -0.02(-0.36%)
Apr 01, 2011 5.227 5.254 5.214 5.250 55,946 +0.02(+0.44%)
Mar 31, 2011 5.197 5.269 5.197 5.227 75,413 +0.01(+0.15%)
Mar 30, 2011 5.292 5.292 5.200 5.219 41,793 -0.07(-1.30%)
Mar 29, 2011 5.235 5.299 5.162 5.288 34,502 +0.04(+0.80%)
Mar 28, 2011 5.307 5.329 5.235 5.246 57,173 -0.03(-0.51%)
Mar 25, 2011 5.288 5.330 5.261 5.273 56,298 +0.02(+0.36%)
Mar 24, 2011 5.265 5.269 5.189 5.254 75,928 +0.03(+0.51%)
Mar 23, 2011 5.212 5.284 5.098 5.227 146,957 -0.00(-0.07%)
Mar 22, 2011 5.170 5.231 5.123 5.231 67,270 +0.06(+1.18%)
Mar 21, 2011 5.113 5.170 5.067 5.170 113,067 +0.13(+2.65%)
Mar 18, 2011 4.839 5.056 4.839 5.037 168,454 +0.22(+4.58%)
Mar 17, 2011 4.915 4.915 4.808 4.816 75,473 -0.05(-0.94%)
Mar 16, 2011 4.873 4.911 4.854 4.862 94,971 -0.02(-0.39%)
Mar 15, 2011 4.881 4.911 4.801 4.881 92,957 +0.06(+1.18%)
Mar 14, 2011 4.835 4.862 4.797 4.824 57,598 -0.04(-0.78%)
Mar 11, 2011 4.843 4.877 4.782 4.862 91,241 +0.08(+1.75%)
Mar 10, 2011 4.831 4.831 4.763 4.778 81,819 -0.08(-1.57%)
Mar 09, 2011 4.858 4.888 4.839 4.854 54,386 -0.00(-0.08%)
Mar 08, 2011 4.801 4.869 4.789 4.858 36,750 +0.05(+0.95%)
Mar 07, 2011 4.854 4.855 4.763 4.812 55,250 +0.00(+0.00%)
Mar 04, 2011 4.797 4.812 4.763 4.812 85,150 +0.02(+0.32%)
Mar 03, 2011 4.797 4.884 4.774 4.797 132,927 +0.02(+0.32%)
Mar 02, 2011 4.797 4.846 4.728 4.782 92,468 -0.02(-0.32%)
Mar 01, 2011 4.831 4.869 4.797 4.797 87,532 -0.03(-0.71%)
Feb 28, 2011 4.911 4.911 4.804 4.831 66,080 -0.05(-1.09%)
Feb 25, 2011 4.911 4.911 4.797 4.884 58,082 -0.02(-0.31%)
Feb 24, 2011 4.763 4.919 4.740 4.900 194,976 +0.16(+3.37%)
Feb 23, 2011 4.763 4.808 4.683 4.740 96,694 -0.02(-0.32%)
Feb 22, 2011 4.763 4.846 4.755 4.755 117,698 -0.08(-1.73%)
Feb 18, 2011 4.812 4.850 4.759 4.839 100,695 +0.04(+0.79%)
Feb 17, 2011 4.759 4.808 4.759 4.801 69,166 +0.02(+0.48%)
Feb 16, 2011 4.797 4.801 4.744 4.778 53,327 -0.00(-0.08%)
Feb 15, 2011 4.763 4.857 4.744 4.782 130,726 +0.02(+0.48%)
Feb 14, 2011 4.793 4.844 4.759 4.759 87,020 -0.00(-0.08%)
Feb 11, 2011 4.782 4.789 4.725 4.763 119,494 -0.03(-0.56%)
Feb 10, 2011 4.770 4.812 4.764 4.789 159,836 -0.01(-0.16%)
Feb 09, 2011 4.903 4.903 4.698 4.797 163,923 -0.11(-2.25%)
Feb 08, 2011 4.877 4.911 4.820 4.907 85,843 +0.03(+0.70%)
Feb 07, 2011 4.919 4.995 4.804 4.873 71,000 -0.05(-1.01%)
Feb 04, 2011 4.961 4.980 4.862 4.922 51,292 -0.05(-1.00%)
Feb 03, 2011 5.162 5.185 4.964 4.972 58,502 -0.20(-3.90%)
Feb 02, 2011 5.193 5.231 5.143 5.174 39,180 -0.02(-0.44%)
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.