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

Natl Beverage Corp (NQ: FIZZ )

46.32 -0.39 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 8.603 8.680 8.455 8.492 86,935 -0.15(-1.69%)
May 28, 2015 8.545 8.644 8.357 8.638 45,780 +0.19(+2.31%)
May 27, 2015 8.328 8.693 8.299 8.443 137,413 +0.10(+1.18%)
May 26, 2015 8.340 8.418 8.205 8.344 111,335 -0.06(-0.68%)
May 22, 2015 8.521 8.402 8.402 8.402 79,953 -0.08(-0.92%)
May 21, 2015 8.344 8.558 8.316 8.480 35,457 +0.10(+1.17%)
May 20, 2015 8.455 8.615 8.361 8.381 61,479 -0.07(-0.83%)
May 19, 2015 8.652 8.652 8.418 8.451 116,184 -0.20(-2.28%)
May 18, 2015 8.664 8.726 8.534 8.648 65,669 -0.01(-0.14%)
May 15, 2015 8.808 8.931 8.594 8.660 76,750 -0.19(-2.18%)
May 14, 2015 8.619 8.955 8.574 8.853 78,610 +0.30(+3.55%)
May 13, 2015 8.750 8.836 8.500 8.549 62,671 -0.22(-2.48%)
May 12, 2015 8.960 8.960 8.619 8.767 51,753 -0.23(-2.60%)
May 11, 2015 8.947 9.099 8.947 9.001 44,291 +0.00(+0.00%)
May 08, 2015 9.214 9.214 8.869 9.001 54,831 -0.12(-1.30%)
May 07, 2015 9.005 9.189 8.947 9.120 43,328 +0.05(+0.59%)
May 06, 2015 8.947 9.099 8.832 9.066 86,584 +0.18(+2.03%)
May 05, 2015 9.189 9.189 8.828 8.886 84,236 -0.31(-3.35%)
May 04, 2015 9.177 9.403 9.148 9.193 62,975 -0.00(-0.04%)
May 01, 2015 9.165 9.304 8.898 9.198 109,739 +0.03(+0.31%)
Apr 30, 2015 9.563 9.669 9.140 9.169 81,760 -0.41(-4.28%)
Apr 29, 2015 9.993 9.993 9.571 9.579 68,260 -0.42(-4.19%)
Apr 28, 2015 9.702 10.05 9.583 9.997 76,026 +0.29(+3.00%)
Apr 27, 2015 9.620 9.911 9.544 9.706 72,999 +0.17(+1.76%)
Apr 24, 2015 9.460 9.665 9.407 9.538 90,055 +0.11(+1.22%)
Apr 23, 2015 9.755 9.887 9.394 9.423 97,514 -0.32(-3.32%)
Apr 22, 2015 9.981 9.985 9.743 9.747 66,083 -0.18(-1.86%)
Apr 21, 2015 9.940 10.05 9.874 9.932 41,739 +0.09(+0.92%)
Apr 20, 2015 9.714 10.08 9.647 9.842 53,905 +0.17(+1.74%)
Apr 17, 2015 9.760 9.858 9.554 9.673 70,113 -0.16(-1.63%)
Apr 16, 2015 10.10 10.14 9.829 9.833 42,482 -0.25(-2.48%)
Apr 15, 2015 9.943 10.13 9.842 10.08 51,757 +0.16(+1.57%)
Apr 14, 2015 9.997 10.04 9.751 9.928 53,846 -0.07(-0.70%)
Apr 13, 2015 9.846 10.09 9.792 9.997 89,923 +0.19(+1.92%)
Apr 10, 2015 9.993 10.16 9.747 9.809 50,685 -0.12(-1.24%)
Apr 09, 2015 10.20 10.26 9.920 9.932 48,506 -0.22(-2.18%)
Apr 08, 2015 10.05 10.15 9.895 10.15 57,803 +0.23(+2.27%)
Apr 07, 2015 10.02 10.22 9.924 9.928 51,175 -0.15(-1.51%)
Apr 06, 2015 10.08 10.24 10.05 10.08 46,565 -0.00(-0.04%)
Apr 02, 2015 9.977 10.08 10.08 10.08 47,777 +0.14(+1.40%)
Apr 01, 2015 10.05 10.07 9.785 9.944 76,940 -0.07(-0.70%)
Mar 31, 2015 9.993 10.13 9.838 10.01 60,725 +0.01(+0.12%)
Mar 30, 2015 9.920 10.20 9.874 10.00 72,053 +0.11(+1.16%)
Mar 27, 2015 9.940 10.13 9.866 9.887 105,105 +0.03(+0.29%)
Mar 26, 2015 9.788 9.985 9.694 9.858 57,191 +0.01(+0.13%)
Mar 25, 2015 10.10 10.10 9.788 9.846 58,500 -0.08(-0.79%)
Mar 24, 2015 9.874 10.01 9.788 9.924 47,592 +0.05(+0.54%)
Mar 23, 2015 9.866 9.920 9.517 9.870 102,094 +0.00(+0.04%)
Mar 20, 2015 9.472 9.879 9.407 9.866 176,176 +0.43(+4.57%)
Mar 19, 2015 9.559 9.780 9.399 9.435 131,158 -0.22(-2.25%)
Mar 18, 2015 9.271 9.784 9.042 9.653 103,922 +0.39(+4.16%)
Mar 17, 2015 9.193 9.271 9.079 9.267 38,307 +0.09(+1.03%)
Mar 16, 2015 9.325 9.325 9.021 9.173 71,963 -0.07(-0.80%)
Mar 13, 2015 9.312 9.312 8.685 9.247 38,509 -0.06(-0.66%)
Mar 12, 2015 8.709 9.312 8.709 9.308 68,187 +0.65(+7.54%)
Mar 11, 2015 8.800 8.808 8.615 8.656 59,526 -0.17(-1.91%)
Mar 10, 2015 8.943 8.982 8.775 8.824 29,773 -0.23(-2.58%)
Mar 09, 2015 8.754 9.124 8.754 9.058 46,741 +0.30(+3.47%)
Mar 06, 2015 9.095 9.099 8.706 8.754 87,849 -0.42(-4.56%)
Mar 05, 2015 9.152 9.193 9.050 9.173 44,888 +0.07(+0.81%)
Mar 04, 2015 9.070 9.189 9.058 9.099 37,890 -0.02(-0.27%)
Mar 03, 2015 9.103 9.161 9.029 9.124 57,539 +0.02(+0.27%)
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.