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 (%)
Jun 30, 2010 4.348 4.443 4.312 4.319 70,860 -0.01(-0.32%)
Jun 29, 2010 4.439 4.488 4.277 4.334 169,098 -0.17(-3.67%)
Jun 25, 2010 4.260 4.499 4.260 4.499 1,336,921 +0.27(+6.32%)
Jun 24, 2010 4.242 4.362 4.221 4.232 121,954 -0.04(-0.91%)
Jun 23, 2010 4.203 4.277 4.168 4.270 183,848 +0.09(+2.19%)
Jun 22, 2010 4.235 4.249 4.163 4.179 101,601 -0.03(-0.75%)
Jun 21, 2010 4.281 4.290 4.189 4.210 338,152 -0.04(-0.83%)
Jun 18, 2010 4.291 4.414 4.246 4.246 260,934 -0.08(-1.79%)
Jun 17, 2010 4.334 4.339 4.288 4.323 39,809 -0.00(-0.08%)
Jun 16, 2010 4.309 4.370 4.277 4.326 175,688 +0.00(+0.00%)
Jun 15, 2010 4.334 4.349 4.309 4.326 227,362 -0.00(-0.08%)
Jun 14, 2010 4.267 4.369 4.246 4.330 81,262 +0.08(+1.99%)
Jun 11, 2010 4.221 4.256 4.193 4.246 157,883 +0.02(+0.58%)
Jun 10, 2010 4.165 4.221 4.140 4.221 122,306 +0.10(+2.39%)
Jun 09, 2010 4.126 4.221 4.063 4.122 101,024 +0.04(+1.03%)
Jun 08, 2010 4.063 4.133 3.975 4.080 63,070 +0.04(+1.05%)
Jun 07, 2010 4.087 4.147 4.038 4.038 86,656 -0.06(-1.37%)
Jun 04, 2010 4.144 4.203 4.066 4.094 175,054 -0.12(-2.76%)
Jun 03, 2010 4.249 4.298 4.182 4.210 230,998 -0.05(-1.24%)
Jun 02, 2010 4.105 4.267 4.105 4.263 113,803 +0.13(+3.06%)
Jun 01, 2010 4.182 4.242 4.133 4.137 155,580 -0.06(-1.51%)
May 28, 2010 4.168 4.230 4.126 4.200 128,632 +0.03(+0.76%)
May 27, 2010 4.151 4.168 4.049 4.168 202,833 +0.08(+1.98%)
May 26, 2010 4.084 4.200 4.056 4.087 142,488 +0.02(+0.61%)
May 25, 2010 4.063 4.105 4.045 4.063 154,892 -0.06(-1.45%)
May 24, 2010 4.168 4.217 4.105 4.122 124,578 -0.04(-0.85%)
May 21, 2010 4.035 4.217 4.027 4.158 256,573 +0.06(+1.55%)
May 20, 2010 4.084 4.196 4.035 4.094 192,430 -0.10(-2.35%)
May 19, 2010 4.179 4.235 4.066 4.193 167,347 +0.01(+0.25%)
May 18, 2010 4.221 4.224 4.122 4.182 88,910 -0.03(-0.67%)
May 17, 2010 4.221 4.224 4.158 4.210 143,145 -0.01(-0.17%)
May 14, 2010 4.193 4.221 4.098 4.217 167,668 +0.01(+0.33%)
May 13, 2010 4.221 4.223 4.168 4.203 132,171 -0.02(-0.42%)
May 12, 2010 4.221 4.239 4.186 4.221 197,701 +0.00(+0.00%)
May 11, 2010 4.249 4.256 4.130 4.221 414,403 +0.10(+2.48%)
May 10, 2010 4.042 4.133 3.943 4.119 140,157 +0.23(+5.78%)
May 07, 2010 3.947 4.094 3.827 3.894 176,362 -0.05(-1.25%)
May 06, 2010 3.957 4.080 3.788 3.943 194,011 -0.05(-1.23%)
May 05, 2010 4.020 4.122 3.982 3.992 156,308 -0.07(-1.73%)
May 04, 2010 4.070 4.087 4.003 4.063 71,667 -0.04(-0.86%)
May 03, 2010 4.108 4.108 3.964 4.098 83,096 +0.02(+0.43%)
Apr 30, 2010 4.098 4.108 4.031 4.080 131,711 -0.03(-0.68%)
Apr 29, 2010 4.073 4.158 4.035 4.108 101,044 +0.05(+1.21%)
Apr 28, 2010 4.045 4.070 4.010 4.059 55,303 +0.05(+1.14%)
Apr 27, 2010 4.052 4.098 4.010 4.013 73,262 -0.06(-1.47%)
Apr 26, 2010 4.052 4.094 4.021 4.073 70,991 +0.02(+0.61%)
Apr 23, 2010 4.042 4.059 4.027 4.049 125,291 +0.00(+0.09%)
Apr 22, 2010 4.045 4.087 4.010 4.045 82,764 -0.03(-0.78%)
Apr 21, 2010 4.050 4.112 4.038 4.077 169,167 +0.03(+0.70%)
Apr 20, 2010 4.038 4.049 4.013 4.049 53,893 +0.04(+1.05%)
Apr 19, 2010 3.954 4.045 3.943 4.006 151,392 +0.03(+0.71%)
Apr 16, 2010 3.961 3.992 3.961 3.978 186,639 +0.02(+0.53%)
Apr 15, 2010 3.940 3.971 3.929 3.957 38,064 +0.02(+0.45%)
Apr 14, 2010 3.873 3.957 3.845 3.940 104,131 +0.09(+2.47%)
Apr 13, 2010 3.809 3.887 3.781 3.845 78,263 +0.04(+1.11%)
Apr 12, 2010 3.873 3.947 3.781 3.802 185,519 -0.05(-1.28%)
Apr 09, 2010 3.855 3.869 3.792 3.852 134,741 +0.02(+0.55%)
Apr 08, 2010 3.911 3.943 3.792 3.831 96,788 -0.11(-2.68%)
Apr 07, 2010 3.873 3.940 3.845 3.936 128,237 +0.05(+1.36%)
Apr 06, 2010 3.894 3.908 3.816 3.883 155,088 -0.01(-0.18%)
Apr 05, 2010 3.915 3.957 3.816 3.890 264,650 -0.02(-0.63%)
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.