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

Natl Beverage Cp (NQ: FIZZ )

46.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2008 2.305 2.334 2.135 2.317 121,094 -0.02(-0.89%)
Jul 30, 2008 2.334 2.346 2.299 2.337 164,220 +0.03(+1.42%)
Jul 29, 2008 2.305 2.334 2.266 2.305 110,795 +0.01(+0.39%)
Jul 28, 2008 2.305 2.323 2.174 2.296 174,786 -0.02(-1.03%)
Jul 25, 2008 2.296 2.334 2.287 2.320 127,665 +0.02(+1.04%)
Jul 24, 2008 2.248 2.329 2.248 2.296 62,171 +0.06(+2.66%)
Jul 23, 2008 2.204 2.257 2.204 2.236 56,986 +0.00(+0.00%)
Jul 22, 2008 2.106 2.245 2.072 2.236 86,231 +0.12(+5.92%)
Jul 21, 2008 2.040 2.123 2.022 2.111 70,796 +0.05(+2.31%)
Jul 18, 2008 2.204 2.340 2.052 2.064 165,125 -0.24(-10.34%)
Jul 17, 2008 2.266 2.302 2.221 2.302 61,041 +0.04(+1.57%)
Jul 16, 2008 2.159 2.278 2.135 2.266 124,276 +0.08(+3.81%)
Jul 15, 2008 2.094 2.186 2.082 2.183 68,957 +0.08(+3.67%)
Jul 14, 2008 2.230 2.230 2.088 2.106 51,623 -0.10(-4.71%)
Jul 11, 2008 2.135 2.216 2.067 2.210 103,911 +0.05(+2.34%)
Jul 10, 2008 2.108 2.227 2.094 2.159 73,749 +0.05(+2.40%)
Jul 09, 2008 2.192 2.192 2.100 2.108 48,008 -0.08(-3.54%)
Jul 08, 2008 2.049 2.201 2.049 2.186 73,718 +0.15(+7.14%)
Jul 07, 2008 2.123 2.123 1.998 2.040 94,311 -0.04(-1.72%)
Jul 04, 2008 2.103 2.162 2.001 2.076 58,321 +0.00(+0.00%)
Jul 03, 2008 2.103 2.162 2.001 2.076 58,321 -0.02(-0.99%)
Jul 02, 2008 2.091 2.183 2.088 2.097 73,708 +0.00(+0.00%)
Jul 01, 2008 2.135 2.183 2.085 2.097 111,572 -0.07(-3.03%)
Jun 30, 2008 2.085 2.284 2.085 2.162 270,093 +0.07(+3.56%)
Jun 27, 2008 2.106 2.114 2.049 2.088 1,030,504 -0.00(-0.14%)
Jun 26, 2008 2.186 2.221 2.082 2.091 235,518 -0.10(-4.35%)
Jun 25, 2008 2.159 2.198 2.085 2.186 122,332 +0.01(+0.68%)
Jun 24, 2008 2.141 2.186 2.082 2.171 159,741 +0.01(+0.27%)
Jun 23, 2008 2.088 2.174 2.071 2.165 147,935 +0.08(+3.85%)
Jun 20, 2008 2.097 2.159 2.052 2.085 227,797 -0.02(-1.13%)
Jun 19, 2008 2.100 2.108 2.058 2.108 74,135 +0.01(+0.42%)
Jun 18, 2008 2.094 2.114 2.077 2.100 77,649 -0.01(-0.56%)
Jun 17, 2008 2.132 2.132 2.085 2.111 86,812 -0.02(-0.84%)
Jun 16, 2008 2.159 2.162 2.114 2.129 73,934 -0.03(-1.51%)
Jun 13, 2008 2.174 2.186 2.132 2.162 36,017 +0.01(+0.55%)
Jun 12, 2008 2.174 2.186 2.138 2.150 53,559 +0.01(+0.70%)
Jun 11, 2008 2.180 2.180 2.135 2.135 41,276 -0.05(-2.45%)
Jun 10, 2008 2.141 2.189 2.141 2.189 49,595 +0.03(+1.24%)
Jun 09, 2008 2.201 2.204 2.153 2.162 70,235 -0.01(-0.55%)
Jun 06, 2008 2.293 2.293 2.171 2.174 80,834 -0.14(-6.04%)
Jun 05, 2008 2.219 2.358 2.171 2.314 110,102 +0.10(+4.29%)
Jun 04, 2008 2.156 2.219 2.153 2.219 50,963 +0.04(+2.05%)
Jun 03, 2008 2.207 2.219 2.138 2.174 71,233 -0.01(-0.68%)
Jun 02, 2008 2.257 2.257 2.129 2.189 89,809 -0.04(-2.00%)
May 30, 2008 2.165 2.296 2.126 2.233 198,210 +0.05(+2.46%)
May 29, 2008 2.165 2.216 2.153 2.180 120,338 +0.00(+0.14%)
May 28, 2008 2.195 2.195 2.150 2.177 49,218 -0.01(-0.41%)
May 27, 2008 2.138 2.186 2.138 2.186 68,409 +0.05(+2.51%)
May 26, 2008 2.183 2.184 2.120 2.132 67,467 +0.00(+0.00%)
May 23, 2008 2.183 2.184 2.120 2.132 67,467 -0.07(-2.98%)
May 22, 2008 2.156 2.210 2.141 2.198 109,288 +0.05(+2.50%)
May 21, 2008 2.156 2.165 2.117 2.144 54,239 -0.00(-0.14%)
May 20, 2008 2.120 2.198 2.111 2.147 131,293 +0.05(+2.27%)
May 19, 2008 2.156 2.171 2.091 2.100 207,043 -0.07(-3.29%)
May 16, 2008 2.293 2.352 2.171 2.171 206,633 -0.11(-4.82%)
May 15, 2008 2.326 2.326 2.260 2.281 77,142 -0.05(-2.04%)
May 14, 2008 2.385 2.394 2.323 2.329 54,548 -0.06(-2.61%)
May 13, 2008 2.358 2.394 2.340 2.391 58,829 +0.03(+1.13%)
May 12, 2008 2.308 2.364 2.299 2.364 74,757 +0.06(+2.45%)
May 09, 2008 2.385 2.385 2.302 2.308 55,792 -0.08(-3.24%)
May 08, 2008 2.326 2.385 2.245 2.385 146,640 +0.09(+4.02%)
May 07, 2008 2.320 2.326 2.248 2.293 69,478 -0.03(-1.41%)
May 06, 2008 2.299 2.329 2.230 2.326 114,141 +0.01(+0.39%)
May 05, 2008 2.355 2.355 2.230 2.317 116,481 -0.08(-3.23%)
May 02, 2008 2.403 2.433 2.376 2.394 64,700 -0.03(-1.11%)
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.