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

Natl Beverage Cp (NQ: FIZZ )

48.12 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 3.435 3.435 3.384 3.390 82,370 -0.04(-1.30%)
Feb 25, 2010 3.381 3.438 3.381 3.435 71,499 +0.02(+0.70%)
Feb 24, 2010 3.393 3.426 3.381 3.411 60,782 +0.03(+0.79%)
Feb 23, 2010 3.408 3.432 3.381 3.384 103,552 -0.02(-0.52%)
Feb 22, 2010 3.375 3.441 3.375 3.402 157,949 +0.02(+0.53%)
Feb 19, 2010 3.456 3.456 3.362 3.384 170,246 -0.09(-2.57%)
Feb 18, 2010 3.402 3.515 3.390 3.473 123,606 +0.07(+2.01%)
Feb 17, 2010 3.390 3.414 3.325 3.405 219,236 +0.03(+0.79%)
Feb 16, 2010 3.402 3.402 3.334 3.378 78,786 -0.01(-0.44%)
Feb 12, 2010 3.381 3.393 3.393 3.393 67,588 -0.02(-0.70%)
Feb 11, 2010 3.372 3.423 3.355 3.417 118,620 +0.04(+1.32%)
Feb 10, 2010 3.408 3.408 3.295 3.372 149,088 -0.04(-1.31%)
Feb 09, 2010 3.381 3.426 3.298 3.417 125,476 +0.08(+2.32%)
Feb 08, 2010 3.375 3.387 3.325 3.340 117,819 -0.05(-1.40%)
Feb 05, 2010 3.325 3.390 3.277 3.387 166,009 +0.05(+1.61%)
Feb 04, 2010 3.402 3.408 3.334 3.334 187,950 -0.08(-2.35%)
Feb 03, 2010 3.432 3.491 3.387 3.414 112,002 -0.03(-0.95%)
Feb 02, 2010 3.435 3.491 3.435 3.447 159,697 +0.01(+0.35%)
Feb 01, 2010 3.417 3.459 3.280 3.435 179,964 +0.01(+0.17%)
Jan 29, 2010 3.429 3.453 3.417 3.429 155,265 +0.00(+0.00%)
Jan 28, 2010 3.423 3.450 3.390 3.429 231,886 +0.02(+0.61%)
Jan 27, 2010 3.408 3.432 3.396 3.408 191,508 -0.00(-0.09%)
Jan 26, 2010 3.462 3.462 3.375 3.411 108,518 -0.05(-1.46%)
Jan 25, 2010 3.447 3.465 3.389 3.462 229,546 +0.03(+0.95%)
Jan 22, 2010 3.468 3.482 3.417 3.429 207,612 -0.01(-0.26%)
Jan 21, 2010 3.476 3.491 3.393 3.438 289,569 -0.03(-0.77%)
Jan 20, 2010 3.506 3.524 3.440 3.465 183,868 -0.08(-2.18%)
Jan 19, 2010 3.515 3.563 3.423 3.542 295,306 +0.05(+1.53%)
Jan 15, 2010 3.560 3.488 3.488 3.488 305,999 -0.05(-1.51%)
Jan 14, 2010 3.509 3.569 3.491 3.542 539,873 +0.02(+0.59%)
Jan 13, 2010 3.512 3.555 3.500 3.521 235,030 +0.01(+0.25%)
Jan 12, 2010 3.533 3.554 3.488 3.512 305,252 -0.04(-1.01%)
Jan 11, 2010 3.595 3.595 3.527 3.548 337,950 -0.01(-0.42%)
Jan 08, 2010 3.557 3.584 3.527 3.563 344,803 -0.00(-0.08%)
Jan 07, 2010 3.613 3.622 3.492 3.566 513,285 -0.04(-0.99%)
Jan 06, 2010 3.694 3.697 3.601 3.601 536,160 -0.09(-2.34%)
Jan 05, 2010 3.759 3.759 3.634 3.688 538,948 -0.09(-2.44%)
Jan 04, 2010 3.789 3.842 3.720 3.780 885,447 -0.34(-8.30%)
Dec 31, 2009 4.256 4.122 4.122 4.122 932,793 -0.13(-3.01%)
Dec 30, 2009 4.199 4.253 4.122 4.250 837,388 +0.06(+1.35%)
Dec 29, 2009 4.220 4.282 4.163 4.193 1,297,157 +0.05(+1.15%)
Dec 28, 2009 4.074 4.270 4.074 4.146 928,858 +0.13(+3.18%)
Dec 24, 2009 3.985 4.074 3.970 4.018 229,812 +0.04(+0.97%)
Dec 23, 2009 3.967 4.000 3.890 3.979 481,561 +0.09(+2.22%)
Dec 22, 2009 3.875 3.934 3.866 3.893 175,270 +0.01(+0.31%)
Dec 21, 2009 4.056 4.056 3.863 3.881 539,123 -0.06(-1.51%)
Dec 18, 2009 3.911 3.967 3.845 3.940 635,856 +0.08(+2.16%)
Dec 17, 2009 3.896 3.911 3.804 3.857 423,438 -0.05(-1.22%)
Dec 16, 2009 3.943 3.943 3.899 3.905 121,367 +0.00(+0.00%)
Dec 15, 2009 3.920 3.952 3.905 3.905 123,590 -0.04(-1.06%)
Dec 14, 2009 3.982 4.030 3.911 3.946 481,303 +0.06(+1.53%)
Dec 11, 2009 3.774 4.041 3.720 3.887 395,058 +0.25(+6.96%)
Dec 10, 2009 3.485 3.673 3.450 3.634 275,375 +0.15(+4.36%)
Dec 09, 2009 3.515 3.545 3.393 3.482 90,851 -0.04(-1.18%)
Dec 08, 2009 3.402 3.566 3.402 3.524 217,330 +0.06(+1.63%)
Dec 07, 2009 3.331 3.468 3.331 3.468 149,825 +0.14(+4.20%)
Dec 04, 2009 3.292 3.334 3.244 3.328 117,850 +0.10(+3.23%)
Dec 03, 2009 3.271 3.295 3.206 3.224 117,096 -0.01(-0.28%)
Dec 02, 2009 3.271 3.298 3.209 3.233 119,010 -0.01(-0.18%)
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.