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

Natl Beverage Cp (NQ: FIZZ )

47.88 +0.55 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 28, 2013 7.052 7.322 7.027 7.158 178,209 +0.07(+0.92%)
Jun 27, 2013 7.047 7.138 7.039 7.093 0 +0.02(+0.23%)
Jun 26, 2013 7.113 7.136 7.056 7.076 0 +0.01(+0.12%)
Jun 25, 2013 7.060 7.109 6.986 7.068 0 +0.07(+0.94%)
Jun 24, 2013 7.031 7.084 6.822 7.002 0 -0.07(-1.04%)
Jun 21, 2013 6.925 7.084 6.920 7.076 121,156 +0.17(+2.49%)
Jun 20, 2013 6.978 7.052 6.879 6.904 0 -0.15(-2.15%)
Jun 19, 2013 7.134 7.224 7.019 7.056 0 -0.10(-1.37%)
Jun 18, 2013 7.064 7.281 7.064 7.154 0 +0.04(+0.52%)
Jun 17, 2013 7.097 7.166 6.957 7.117 0 +0.07(+0.99%)
Jun 14, 2013 7.293 7.342 7.006 7.047 0 -0.28(-3.86%)
Jun 13, 2013 7.252 7.334 7.170 7.330 75,407 +0.05(+0.62%)
Jun 12, 2013 7.306 7.392 7.207 7.285 38,285 +0.01(+0.11%)
Jun 11, 2013 7.310 7.351 7.195 7.277 49,707 -0.09(-1.28%)
Jun 10, 2013 7.244 7.443 7.183 7.371 0 +0.13(+1.81%)
Jun 07, 2013 7.359 7.359 7.183 7.240 0 -0.07(-0.95%)
Jun 06, 2013 7.097 7.318 7.015 7.310 168,013 +0.19(+2.71%)
Jun 05, 2013 6.953 7.183 6.941 7.117 0 +0.18(+2.54%)
Jun 04, 2013 7.052 7.261 6.892 6.941 0 -0.14(-1.97%)
Jun 03, 2013 6.740 7.125 6.740 7.080 270,334 +0.35(+5.17%)
May 31, 2013 6.679 6.789 6.527 6.732 78,645 -0.00(-0.06%)
May 30, 2013 6.658 6.736 6.626 6.736 72,112 +0.12(+1.80%)
May 29, 2013 6.658 6.658 6.572 6.617 27,708 -0.10(-1.52%)
May 28, 2013 6.621 6.732 6.614 6.720 68,136 +0.13(+1.93%)
May 24, 2013 6.466 6.654 6.466 6.593 0 +0.07(+1.00%)
May 23, 2013 6.548 6.548 6.220 6.527 0 -0.01(-0.19%)
May 22, 2013 7.125 7.129 6.494 6.539 0 -0.59(-8.22%)
May 21, 2013 6.482 7.174 6.482 7.125 0 +0.64(+9.79%)
May 20, 2013 6.425 6.511 6.404 6.490 0 +0.07(+1.02%)
May 17, 2013 6.425 6.474 6.392 6.425 0 +0.01(+0.13%)
May 16, 2013 6.330 6.474 6.248 6.416 120,904 +0.09(+1.36%)
May 15, 2013 6.076 6.351 6.076 6.330 0 +0.27(+4.53%)
May 13, 2013 6.015 6.074 6.015 6.056 0 +0.05(+0.75%)
May 10, 2013 6.003 6.064 5.945 6.011 0 +0.02(+0.27%)
May 09, 2013 6.031 6.080 5.962 5.994 0 -0.06(-1.01%)
May 08, 2013 5.990 6.056 5.941 6.056 0 +0.03(+0.48%)
May 07, 2013 6.007 6.031 5.966 6.027 0 +0.01(+0.20%)
May 06, 2013 6.027 6.027 5.941 6.015 0 +0.00(+0.07%)
May 03, 2013 6.064 6.060 5.978 6.011 0 +0.01(+0.14%)
May 02, 2013 5.958 6.089 5.958 6.003 0 +0.07(+1.17%)
May 01, 2013 6.019 6.101 5.933 5.933 0 -0.10(-1.70%)
Apr 30, 2013 5.978 6.035 5.968 6.035 0 +0.05(+0.89%)
Apr 29, 2013 5.958 6.031 5.949 5.982 37,245 +0.01(+0.21%)
Apr 26, 2013 5.933 6.029 5.962 5.970 49,141 +0.01(+0.14%)
Apr 25, 2013 5.912 6.015 5.892 5.962 0 +0.05(+0.90%)
Apr 24, 2013 5.896 5.921 5.863 5.908 17,599 -0.01(-0.14%)
Apr 23, 2013 5.843 5.941 5.818 5.917 63,975 +0.10(+1.69%)
Apr 22, 2013 5.826 5.900 5.740 5.818 32,520 +0.03(+0.50%)
Apr 19, 2013 5.708 5.818 5.708 5.790 50,027 +0.08(+1.36%)
Apr 18, 2013 5.675 5.765 5.675 5.712 80,171 +0.04(+0.65%)
Apr 17, 2013 5.732 5.737 5.646 5.675 59,299 -0.09(-1.63%)
Apr 16, 2013 5.765 5.839 5.695 5.769 43,837 +0.04(+0.72%)
Apr 15, 2013 5.826 5.867 5.720 5.728 167,253 -0.10(-1.69%)
Apr 12, 2013 5.818 5.863 5.794 5.826 48,804 +0.02(+0.28%)
Apr 11, 2013 5.736 5.818 5.736 5.810 56,746 +0.04(+0.71%)
Apr 10, 2013 5.769 5.794 5.728 5.769 51,296 +0.00(+0.07%)
Apr 09, 2013 5.757 5.814 5.724 5.765 35,386 +0.02(+0.43%)
Apr 08, 2013 5.732 5.753 5.708 5.740 46,219 +0.01(+0.21%)
Apr 05, 2013 5.626 5.740 5.626 5.728 45,055 +0.02(+0.29%)
Apr 04, 2013 5.564 5.716 5.564 5.712 63,084 +0.02(+0.43%)
Apr 03, 2013 5.712 5.712 5.637 5.687 45,224 -0.03(-0.50%)
Apr 02, 2013 5.683 5.732 5.650 5.716 120,802 +0.05(+0.87%)
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.