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 (%)
Sep 28, 2007 2.811 2.848 2.751 2.838 281,357 +0.02(+0.83%)
Sep 27, 2007 2.717 2.814 2.714 2.814 353,156 +0.10(+3.83%)
Sep 26, 2007 2.751 2.751 2.690 2.710 292,738 -0.04(-1.34%)
Sep 25, 2007 2.730 2.761 2.700 2.747 136,672 -0.01(-0.24%)
Sep 24, 2007 2.761 2.784 2.741 2.754 219,830 -0.03(-1.08%)
Sep 21, 2007 2.764 2.801 2.744 2.784 515,378 +0.03(+0.97%)
Sep 20, 2007 2.757 2.794 2.694 2.757 372,859 -0.00(-0.12%)
Sep 19, 2007 2.777 2.841 2.660 2.761 661,590 -0.01(-0.48%)
Sep 18, 2007 2.834 2.844 2.774 2.774 231,127 -0.05(-1.89%)
Sep 17, 2007 2.898 2.928 2.828 2.828 240,866 -0.08(-2.87%)
Sep 14, 2007 2.878 2.915 2.861 2.911 342,278 +0.00(+0.11%)
Sep 13, 2007 2.911 2.938 2.858 2.908 279,499 +0.01(+0.23%)
Sep 12, 2007 2.884 2.915 2.844 2.901 345,380 +0.00(+0.12%)
Sep 11, 2007 3.008 3.012 2.868 2.898 338,802 -0.09(-3.13%)
Sep 10, 2007 3.078 3.078 2.975 2.991 824,379 -0.10(-3.25%)
Sep 07, 2007 3.279 3.279 2.958 3.092 1,470,899 -0.33(-9.59%)
Sep 06, 2007 3.487 3.507 3.406 3.420 192,115 -0.06(-1.73%)
Sep 05, 2007 3.430 3.513 3.416 3.480 263,253 +0.04(+1.07%)
Sep 04, 2007 3.513 3.537 3.390 3.443 379,810 -0.08(-2.19%)
Aug 31, 2007 3.497 3.544 3.416 3.520 261,412 +0.06(+1.84%)
Aug 30, 2007 3.430 3.480 3.366 3.457 241,485 -0.01(-0.19%)
Aug 29, 2007 3.396 3.477 3.373 3.463 127,055 +0.07(+2.07%)
Aug 28, 2007 3.403 3.457 3.316 3.393 281,668 -0.04(-1.17%)
Aug 27, 2007 3.443 3.463 3.406 3.433 146,779 -0.01(-0.19%)
Aug 24, 2007 3.373 3.497 3.373 3.440 141,308 +0.03(+0.78%)
Aug 23, 2007 3.463 3.480 3.396 3.413 219,280 -0.04(-1.26%)
Aug 22, 2007 3.259 3.510 3.246 3.457 627,357 +0.22(+6.94%)
Aug 21, 2007 3.182 3.266 3.165 3.232 139,296 -0.02(-0.62%)
Aug 20, 2007 3.376 3.380 3.206 3.252 386,792 -0.08(-2.51%)
Aug 17, 2007 3.366 3.380 3.259 3.336 461,325 +0.07(+2.05%)
Aug 16, 2007 3.279 3.279 3.192 3.269 265,901 +0.06(+1.72%)
Aug 15, 2007 3.252 3.269 3.212 3.214 209,616 -0.02(-0.47%)
Aug 14, 2007 3.263 3.326 3.226 3.229 199,786 -0.04(-1.13%)
Aug 13, 2007 3.269 3.276 3.246 3.266 425,466 -0.00(-0.10%)
Aug 10, 2007 3.182 3.329 3.169 3.269 543,517 +0.02(+0.72%)
Aug 09, 2007 3.209 3.293 3.206 3.246 369,676 -0.04(-1.32%)
Aug 08, 2007 3.279 3.360 3.212 3.289 1,006,211 +0.03(+0.92%)
Aug 07, 2007 3.299 3.299 3.154 3.259 872,551 -0.05(-1.62%)
Aug 06, 2007 3.115 3.343 3.115 3.313 827,678 +0.19(+6.00%)
Aug 03, 2007 3.112 3.263 3.109 3.125 555,606 -0.16(-4.79%)
Aug 02, 2007 3.283 3.339 3.222 3.283 244,718 +0.01(+0.20%)
Aug 01, 2007 3.339 3.343 3.229 3.276 289,567 -0.07(-2.10%)
Jul 31, 2007 3.406 3.406 3.337 3.346 568,782 -0.03(-0.99%)
Jul 30, 2007 3.299 3.400 3.232 3.380 442,874 +0.12(+3.59%)
Jul 27, 2007 3.373 3.380 3.252 3.263 500,175 -0.03(-0.91%)
Jul 26, 2007 3.356 3.366 3.145 3.293 1,018,730 -0.04(-1.30%)
Jul 25, 2007 3.350 3.386 3.306 3.336 851,843 -0.00(-0.10%)
Jul 24, 2007 3.353 3.440 3.283 3.339 1,222,175 -0.04(-1.19%)
Jul 23, 2007 3.487 3.513 3.346 3.380 912,836 -0.10(-2.88%)
Jul 20, 2007 3.513 3.541 3.450 3.480 961,704 -0.06(-1.57%)
Jul 19, 2007 3.681 3.694 3.513 3.536 836,049 -0.10(-2.62%)
Jul 18, 2007 3.764 3.764 3.567 3.631 734,572 -0.38(-9.51%)
Jul 17, 2007 3.999 4.015 3.882 4.012 534,184 +0.04(+1.01%)
Jul 16, 2007 4.139 4.143 3.918 3.972 781,351 -0.16(-3.89%)
Jul 13, 2007 4.169 4.173 4.066 4.133 474,438 -0.03(-0.72%)
Jul 12, 2007 4.066 4.166 4.015 4.163 485,185 +0.14(+3.49%)
Jul 11, 2007 3.848 4.035 3.818 4.022 515,724 +0.19(+4.98%)
Jul 10, 2007 3.855 3.912 3.781 3.831 222,125 -0.06(-1.63%)
Jul 09, 2007 3.781 4.002 3.781 3.895 360,917 +0.11(+3.01%)
Jul 06, 2007 3.761 3.815 3.738 3.781 527,843 +0.02(+0.44%)
Jul 05, 2007 3.845 3.845 3.758 3.764 495,674 -0.08(-2.09%)
Jul 03, 2007 4.005 4.005 3.811 3.845 202,536 -0.06(-1.63%)
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.