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

Natl Beverage Cp (NQ: FIZZ )

43.56 +0.05 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 3.283 3.283 3.084 3.197 293,174 +0.03(+0.94%)
Nov 27, 2009 3.176 3.242 3.167 3.167 65,423 -0.11(-3.36%)
Nov 25, 2009 3.274 3.298 3.265 3.277 78,904 +0.01(+0.27%)
Nov 24, 2009 3.262 3.280 3.256 3.268 76,318 +0.01(+0.46%)
Nov 23, 2009 3.271 3.283 3.191 3.253 78,403 +0.03(+1.02%)
Nov 20, 2009 3.224 3.331 3.212 3.221 137,178 +0.00(+0.00%)
Nov 19, 2009 3.286 3.343 3.218 3.221 101,780 -0.05(-1.63%)
Nov 18, 2009 3.322 3.322 3.236 3.274 71,408 -0.04(-1.17%)
Nov 17, 2009 3.322 3.346 3.286 3.313 144,909 +0.01(+0.18%)
Nov 16, 2009 3.289 3.393 3.283 3.307 207,218 +0.02(+0.72%)
Nov 13, 2009 3.200 3.295 3.230 3.283 162,088 +0.08(+2.60%)
Nov 12, 2009 3.319 3.322 3.197 3.200 80,568 -0.11(-3.41%)
Nov 11, 2009 3.316 3.337 3.230 3.313 94,943 +0.03(+1.00%)
Nov 10, 2009 3.286 3.390 3.265 3.280 95,111 +0.00(+0.00%)
Nov 09, 2009 3.301 3.346 3.230 3.280 96,490 -0.00(-0.09%)
Nov 06, 2009 3.310 3.319 3.236 3.283 52,265 -0.07(-2.13%)
Nov 05, 2009 3.227 3.366 3.225 3.355 89,136 +0.18(+5.72%)
Nov 04, 2009 3.352 3.352 3.173 3.173 63,563 -0.17(-5.16%)
Nov 03, 2009 3.295 3.363 3.289 3.346 68,298 +0.05(+1.53%)
Nov 02, 2009 3.265 3.304 3.131 3.295 171,897 +0.04(+1.19%)
Oct 30, 2009 3.286 3.310 3.203 3.256 118,253 -0.06(-1.88%)
Oct 29, 2009 3.292 3.346 3.256 3.319 75,292 +0.05(+1.45%)
Oct 28, 2009 3.271 3.343 3.244 3.271 120,728 +0.00(+0.00%)
Oct 27, 2009 3.256 3.319 3.256 3.271 77,727 +0.02(+0.64%)
Oct 26, 2009 3.242 3.331 3.242 3.250 72,249 +0.00(+0.09%)
Oct 23, 2009 3.301 3.363 3.215 3.247 100,038 -0.09(-2.76%)
Oct 22, 2009 3.378 3.378 3.313 3.340 77,606 -0.03(-0.97%)
Oct 21, 2009 3.453 3.494 3.363 3.372 125,264 -0.06(-1.73%)
Oct 20, 2009 3.453 3.491 3.402 3.432 69,065 -0.04(-1.28%)
Oct 19, 2009 3.423 3.494 3.378 3.476 91,228 +0.08(+2.36%)
Oct 16, 2009 3.405 3.479 3.369 3.396 118,045 -0.03(-0.78%)
Oct 15, 2009 3.515 3.515 3.399 3.423 96,799 -0.11(-3.03%)
Oct 14, 2009 3.432 3.539 3.368 3.530 81,052 +0.12(+3.58%)
Oct 13, 2009 3.417 3.476 3.363 3.408 82,626 -0.03(-0.87%)
Oct 12, 2009 3.506 3.554 3.253 3.438 106,628 +0.03(+0.96%)
Oct 09, 2009 3.429 3.456 3.366 3.405 165,293 -0.05(-1.46%)
Oct 08, 2009 3.557 3.557 3.441 3.456 112,678 -0.07(-1.86%)
Oct 07, 2009 3.372 3.521 3.346 3.521 46,740 +0.08(+2.42%)
Oct 06, 2009 3.411 3.569 3.340 3.438 80,020 +0.06(+1.67%)
Oct 05, 2009 3.357 3.432 3.357 3.381 76,725 +0.03(+0.89%)
Oct 02, 2009 3.352 3.491 3.340 3.352 108,162 +0.02(+0.63%)
Oct 01, 2009 3.396 3.405 3.301 3.331 118,714 -0.09(-2.69%)
Sep 30, 2009 3.515 3.530 3.360 3.423 147,141 -0.10(-2.87%)
Sep 29, 2009 3.506 3.551 3.494 3.524 49,891 +0.00(+0.08%)
Sep 28, 2009 3.527 3.554 3.149 3.521 99,120 +0.00(+0.00%)
Sep 25, 2009 3.563 3.569 3.482 3.521 134,639 +0.03(+0.77%)
Sep 24, 2009 3.503 3.539 3.488 3.494 166,029 -0.01(-0.25%)
Sep 23, 2009 3.485 3.557 3.444 3.503 101,403 +0.01(+0.34%)
Sep 22, 2009 3.450 3.509 3.405 3.491 130,527 +0.07(+2.18%)
Sep 21, 2009 3.301 3.441 3.280 3.417 139,037 +0.07(+2.22%)
Sep 18, 2009 3.360 3.417 3.322 3.343 187,429 -0.01(-0.18%)
Sep 17, 2009 3.509 3.509 3.340 3.349 102,156 -0.01(-0.44%)
Sep 16, 2009 3.158 3.414 3.158 3.363 241,867 +0.03(+0.80%)
Sep 15, 2009 3.176 3.343 3.176 3.337 209,562 +0.15(+4.57%)
Sep 14, 2009 2.950 3.227 2.902 3.191 760,565 +0.24(+8.17%)
Sep 11, 2009 3.054 3.117 2.907 2.950 1,054,920 -0.10(-3.22%)
Sep 10, 2009 3.045 3.123 2.897 3.048 544,850 +0.03(+0.89%)
Sep 09, 2009 2.968 3.030 2.959 3.021 117,032 +0.04(+1.20%)
Sep 08, 2009 2.950 3.001 2.876 2.986 125,133 +0.04(+1.41%)
Sep 04, 2009 2.929 2.971 2.894 2.944 83,927 +0.01(+0.41%)
Sep 03, 2009 2.882 2.938 2.867 2.932 147,151 +0.07(+2.39%)
Sep 02, 2009 2.929 2.929 2.840 2.864 208,842 -0.04(-1.53%)
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.