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

Natl Beverage Cp (NQ: FIZZ )

46.40 -0.50 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 6.703 6.707 6.515 6.560 0 -0.18(-2.67%)
Aug 29, 2013 6.683 6.757 6.654 6.740 22,941 +0.07(+0.98%)
Aug 28, 2013 6.662 6.916 6.646 6.675 0 -0.00(-0.06%)
Aug 27, 2013 6.867 7.101 6.666 6.679 56,751 -0.27(-3.83%)
Aug 26, 2013 6.888 7.146 6.769 6.945 0 +0.00(+0.06%)
Aug 23, 2013 6.957 7.039 6.908 6.941 0 -0.02(-0.35%)
Aug 22, 2013 6.834 6.986 6.834 6.966 16,696 +0.11(+1.61%)
Aug 21, 2013 7.129 7.129 6.851 6.855 0 -0.32(-4.40%)
Aug 20, 2013 7.170 7.244 7.035 7.170 21,684 +0.03(+0.40%)
Aug 19, 2013 6.576 7.330 6.535 7.142 144,102 +0.47(+7.06%)
Aug 16, 2013 6.650 6.711 6.590 6.671 0 -0.03(-0.43%)
Aug 15, 2013 6.933 6.933 6.691 6.699 51,503 -0.27(-3.88%)
Aug 14, 2013 7.006 7.054 6.966 6.970 18,062 -0.06(-0.82%)
Aug 13, 2013 7.170 7.170 6.990 7.027 17,408 -0.13(-1.83%)
Aug 12, 2013 7.207 7.289 7.129 7.158 11,348 -0.11(-1.52%)
Aug 09, 2013 7.180 7.277 7.060 7.269 42,246 +0.08(+1.08%)
Aug 08, 2013 7.052 7.203 7.052 7.191 22,734 +0.16(+2.21%)
Aug 07, 2013 7.146 7.146 6.867 7.035 60,089 -0.15(-2.11%)
Aug 06, 2013 7.293 7.309 7.125 7.187 45,136 -0.15(-2.01%)
Aug 05, 2013 7.441 7.441 7.252 7.334 32,921 -0.04(-0.56%)
Aug 02, 2013 7.285 7.433 7.244 7.375 36,389 +0.04(+0.50%)
Aug 01, 2013 7.322 7.424 7.318 7.338 39,557 +0.05(+0.73%)
Jul 31, 2013 7.220 7.306 7.179 7.285 0 +0.07(+0.91%)
Jul 30, 2013 7.256 7.256 7.158 7.220 0 +0.01(+0.17%)
Jul 29, 2013 7.351 7.351 7.146 7.207 0 -0.10(-1.40%)
Jul 26, 2013 7.469 7.506 7.285 7.310 0 -0.17(-2.30%)
Jul 25, 2013 7.347 7.482 7.314 7.482 0 +0.14(+1.84%)
Jul 24, 2013 7.322 7.375 7.232 7.347 0 +0.03(+0.39%)
Jul 23, 2013 7.355 7.416 7.261 7.318 0 +0.00(+0.00%)
Jul 22, 2013 7.404 7.539 7.252 7.318 0 -0.14(-1.81%)
Jul 19, 2013 7.404 7.474 7.375 7.453 0 +0.05(+0.61%)
Jul 18, 2013 7.437 7.437 7.363 7.408 0 +0.04(+0.56%)
Jul 17, 2013 7.433 7.499 7.318 7.367 40,325 -0.07(-0.99%)
Jul 16, 2013 7.383 7.515 7.322 7.441 0 +0.04(+0.55%)
Jul 15, 2013 7.117 7.408 7.048 7.400 0 +0.26(+3.67%)
Jul 12, 2013 7.306 7.347 7.129 7.138 0 -0.20(-2.79%)
Jul 11, 2013 7.605 7.629 7.191 7.342 0 -0.08(-1.10%)
Jul 10, 2013 7.539 7.556 7.367 7.424 0 -0.13(-1.74%)
Jul 09, 2013 7.420 7.646 7.396 7.556 0 +0.16(+2.16%)
Jul 08, 2013 7.261 7.420 7.256 7.396 0 +0.10(+1.40%)
Jul 05, 2013 7.154 7.326 7.039 7.293 0 +0.19(+2.65%)
Jul 03, 2013 7.072 7.220 7.023 7.105 0 -0.02(-0.29%)
Jul 02, 2013 6.925 7.306 6.925 7.125 0 -0.14(-1.86%)
Jul 01, 2013 7.035 7.289 7.035 7.261 0 +0.10(+1.43%)
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%)
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.