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 (%)
Aug 31, 2010 4.819 5.051 4.678 5.044 1,222,930 +0.24(+5.05%)
Aug 30, 2010 4.615 4.872 4.615 4.801 392,455 +0.22(+4.76%)
Aug 27, 2010 4.538 4.604 4.432 4.583 119,421 +0.10(+2.28%)
Aug 26, 2010 4.555 4.555 4.425 4.481 111,853 -0.07(-1.62%)
Aug 25, 2010 4.397 4.555 4.397 4.555 281,150 +0.17(+3.77%)
Aug 24, 2010 4.397 4.443 4.390 4.390 90,349 -0.02(-0.56%)
Aug 23, 2010 4.506 4.506 4.411 4.414 80,708 -0.08(-1.80%)
Aug 20, 2010 4.499 4.629 4.478 4.495 206,986 -0.02(-0.54%)
Aug 19, 2010 4.706 4.780 4.516 4.520 118,278 -0.20(-4.25%)
Aug 18, 2010 4.692 4.745 4.647 4.720 106,070 +0.01(+0.22%)
Aug 17, 2010 4.706 4.763 4.580 4.710 553,400 +0.06(+1.21%)
Aug 16, 2010 4.425 4.657 4.423 4.654 235,589 +0.19(+4.26%)
Aug 13, 2010 4.372 4.492 4.372 4.464 195,015 +0.07(+1.52%)
Aug 12, 2010 4.334 4.428 4.334 4.397 145,658 +0.00(+0.08%)
Aug 11, 2010 4.650 4.657 4.386 4.393 343,883 -0.34(-7.14%)
Aug 10, 2010 4.812 4.812 4.643 4.731 141,860 -0.14(-2.96%)
Aug 09, 2010 4.826 4.882 4.778 4.875 67,369 +0.09(+1.91%)
Aug 06, 2010 4.763 4.847 4.699 4.784 68,785 +0.01(+0.22%)
Aug 05, 2010 4.868 4.903 4.763 4.773 62,107 -0.11(-2.30%)
Aug 04, 2010 4.826 4.924 4.815 4.886 108,396 +0.09(+1.98%)
Aug 03, 2010 4.840 4.840 4.534 4.791 257,091 -0.09(-1.80%)
Aug 02, 2010 5.034 5.034 4.828 4.879 164,316 -0.12(-2.46%)
Jul 30, 2010 4.949 5.030 4.791 5.002 96,142 +0.01(+0.21%)
Jul 29, 2010 5.051 5.069 4.917 4.991 61,086 -0.01(-0.14%)
Jul 28, 2010 5.016 5.058 4.988 4.998 112,060 -0.05(-0.98%)
Jul 27, 2010 4.963 5.069 4.854 5.048 205,986 +0.08(+1.70%)
Jul 26, 2010 4.956 4.963 4.921 4.963 222,273 +0.00(+0.07%)
Jul 23, 2010 4.879 4.960 4.879 4.960 177,377 +0.05(+1.00%)
Jul 22, 2010 4.893 4.928 4.822 4.910 221,110 +0.09(+1.82%)
Jul 21, 2010 4.907 4.921 4.801 4.822 130,659 -0.08(-1.58%)
Jul 20, 2010 4.826 4.903 4.801 4.900 132,672 +0.02(+0.36%)
Jul 19, 2010 4.794 4.882 4.752 4.882 116,785 +0.09(+1.98%)
Jul 16, 2010 4.893 4.939 4.780 4.787 160,649 -0.14(-2.86%)
Jul 15, 2010 5.012 5.012 4.910 4.928 89,251 -0.05(-0.99%)
Jul 14, 2010 4.960 5.019 4.882 4.977 214,947 -0.01(-0.28%)
Jul 13, 2010 4.851 5.005 4.815 4.991 378,232 +0.23(+4.72%)
Jul 12, 2010 4.608 4.819 4.598 4.766 253,966 +0.14(+3.12%)
Jul 09, 2010 4.562 4.640 4.555 4.622 149,220 +0.05(+1.15%)
Jul 08, 2010 4.516 4.611 4.516 4.569 123,102 +0.08(+1.80%)
Jul 07, 2010 4.390 4.509 4.372 4.488 125,035 +0.13(+2.90%)
Jul 06, 2010 4.369 4.446 4.351 4.362 102,499 +0.03(+0.73%)
Jul 02, 2010 4.334 4.397 4.305 4.330 46,223 +0.01(+0.24%)
Jul 01, 2010 4.309 4.341 4.228 4.319 136,544 +0.00(+0.00%)
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%)
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.