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, 2010 3.964 3.985 3.848 3.893 1,559,207 -0.04(-0.91%)
Nov 29, 2010 4.033 4.036 3.801 3.928 1,148,055 -0.14(-3.44%)
Nov 26, 2010 4.134 4.134 4.053 4.068 79,479 -0.08(-1.94%)
Nov 24, 2010 4.184 4.149 4.149 4.149 68,557 +0.01(+0.22%)
Nov 23, 2010 4.152 4.202 4.134 4.140 55,473 -0.03(-0.64%)
Nov 22, 2010 4.152 4.205 4.152 4.166 135,547 +0.00(+0.07%)
Nov 19, 2010 4.169 4.193 4.154 4.163 96,087 +0.00(+0.00%)
Nov 18, 2010 4.163 4.172 4.149 4.163 84,886 +0.04(+0.86%)
Nov 17, 2010 4.154 4.184 4.122 4.128 57,356 -0.03(-0.64%)
Nov 16, 2010 4.175 4.181 4.128 4.154 101,460 -0.04(-0.92%)
Nov 15, 2010 4.214 4.282 4.178 4.193 164,361 -0.01(-0.28%)
Nov 12, 2010 4.163 4.309 4.163 4.205 62,514 +0.03(+0.71%)
Nov 11, 2010 4.208 4.250 4.169 4.175 55,873 -0.07(-1.75%)
Nov 10, 2010 4.300 4.363 4.226 4.250 113,283 -0.03(-0.63%)
Nov 09, 2010 4.386 4.386 4.247 4.276 58,711 -0.10(-2.18%)
Nov 08, 2010 4.297 4.383 4.285 4.372 44,672 +0.04(+1.03%)
Nov 05, 2010 4.342 4.351 4.312 4.327 59,125 -0.03(-0.68%)
Nov 04, 2010 4.392 4.392 4.330 4.357 98,878 +0.00(+0.00%)
Nov 03, 2010 4.312 4.366 4.312 4.357 37,382 +0.06(+1.31%)
Nov 02, 2010 4.217 4.300 4.202 4.300 72,552 +0.13(+3.21%)
Nov 01, 2010 4.268 4.268 4.140 4.166 67,592 -0.09(-2.03%)
Oct 29, 2010 4.196 4.312 4.137 4.253 70,447 +0.02(+0.56%)
Oct 28, 2010 4.193 4.327 4.154 4.229 201,367 +0.05(+1.14%)
Oct 27, 2010 4.285 4.285 4.137 4.181 144,754 -0.13(-2.97%)
Oct 25, 2010 4.327 4.389 4.247 4.309 33,814 +0.02(+0.49%)
Oct 22, 2010 4.250 4.321 4.202 4.288 66,909 +0.04(+0.98%)
Oct 21, 2010 4.372 4.398 4.208 4.247 99,977 -0.10(-2.19%)
Oct 20, 2010 4.309 4.431 4.244 4.342 139,559 +0.06(+1.32%)
Oct 19, 2010 4.303 4.315 4.199 4.285 144,593 -0.08(-1.84%)
Oct 18, 2010 4.327 4.401 4.122 4.366 87,539 +0.06(+1.31%)
Oct 15, 2010 4.363 4.375 4.294 4.309 97,344 -0.00(-0.07%)
Oct 14, 2010 4.276 4.321 4.205 4.312 101,396 -0.02(-0.41%)
Oct 13, 2010 4.202 4.479 4.143 4.330 360,372 +0.13(+3.12%)
Oct 12, 2010 4.166 4.214 4.128 4.199 168,618 +0.01(+0.21%)
Oct 11, 2010 4.348 4.363 4.166 4.190 152,165 -0.13(-2.96%)
Oct 08, 2010 4.163 4.336 4.093 4.318 133,909 +0.15(+3.57%)
Oct 07, 2010 4.312 4.312 4.163 4.169 82,118 -0.11(-2.64%)
Oct 06, 2010 4.386 4.386 4.268 4.282 117,291 -0.10(-2.31%)
Oct 05, 2010 4.253 4.398 4.253 4.383 241,776 +0.15(+3.66%)
Oct 04, 2010 4.172 4.250 4.172 4.229 185,499 +0.03(+0.71%)
Oct 01, 2010 4.175 4.235 4.137 4.199 92,919 +0.04(+0.86%)
Sep 30, 2010 4.163 4.181 4.134 4.163 127,605 +0.02(+0.43%)
Sep 29, 2010 4.163 4.169 4.119 4.146 155,114 -0.02(-0.43%)
Sep 28, 2010 4.160 4.226 4.137 4.163 101,884 +0.02(+0.50%)
Sep 27, 2010 4.163 4.163 4.137 4.143 94,489 -0.01(-0.29%)
Sep 24, 2010 4.149 4.181 4.095 4.154 179,863 +0.05(+1.31%)
Sep 23, 2010 4.134 4.187 4.048 4.101 124,908 -0.06(-1.50%)
Sep 22, 2010 4.169 4.208 4.149 4.163 74,536 -0.03(-0.78%)
Sep 21, 2010 4.250 4.250 4.175 4.196 137,800 -0.05(-1.25%)
Sep 20, 2010 4.175 4.256 4.137 4.249 185,748 +0.07(+1.70%)
Sep 17, 2010 4.279 4.328 4.175 4.178 367,844 -0.04(-0.85%)
Sep 15, 2010 4.342 4.345 4.190 4.214 293,355 -0.15(-3.34%)
Sep 14, 2010 4.389 4.407 4.321 4.360 148,355 -0.06(-1.28%)
Sep 13, 2010 4.410 4.458 4.339 4.416 297,215 +0.00(+0.00%)
Sep 10, 2010 4.404 4.529 4.327 4.416 149,650 +0.01(+0.27%)
Sep 09, 2010 4.455 4.455 4.392 4.404 40,005 -0.02(-0.47%)
Sep 08, 2010 4.419 4.461 4.351 4.425 386,698 -0.01(-0.13%)
Sep 07, 2010 4.428 4.461 4.383 4.431 141,781 -0.03(-0.60%)
Sep 03, 2010 4.461 4.461 4.401 4.458 125,516 +0.03(+0.60%)
Sep 02, 2010 4.461 4.461 4.354 4.431 137,235 -0.02(-0.53%)
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.