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

Natl Beverage Cp (NQ: FIZZ )

47.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2009 3.515 3.530 3.360 3.423 147,141 -0.10(-2.87%)
Sep 29, 2009 3.506 3.551 3.494 3.524 49,891 +0.00(+0.08%)
Sep 28, 2009 3.527 3.554 3.149 3.521 99,120 +0.00(+0.00%)
Sep 25, 2009 3.563 3.569 3.482 3.521 134,639 +0.03(+0.77%)
Sep 24, 2009 3.503 3.539 3.488 3.494 166,029 -0.01(-0.25%)
Sep 23, 2009 3.485 3.557 3.444 3.503 101,403 +0.01(+0.34%)
Sep 22, 2009 3.450 3.509 3.405 3.491 130,527 +0.07(+2.18%)
Sep 21, 2009 3.301 3.441 3.280 3.417 139,037 +0.07(+2.22%)
Sep 18, 2009 3.360 3.417 3.322 3.343 187,429 -0.01(-0.18%)
Sep 17, 2009 3.509 3.509 3.340 3.349 102,156 -0.01(-0.44%)
Sep 16, 2009 3.158 3.414 3.158 3.363 241,867 +0.03(+0.80%)
Sep 15, 2009 3.176 3.343 3.176 3.337 209,562 +0.15(+4.57%)
Sep 14, 2009 2.950 3.227 2.902 3.191 760,565 +0.24(+8.17%)
Sep 11, 2009 3.054 3.117 2.907 2.950 1,054,920 -0.10(-3.22%)
Sep 10, 2009 3.045 3.123 2.897 3.048 544,850 +0.03(+0.89%)
Sep 09, 2009 2.968 3.030 2.959 3.021 117,032 +0.04(+1.20%)
Sep 08, 2009 2.950 3.001 2.876 2.986 125,133 +0.04(+1.41%)
Sep 04, 2009 2.929 2.971 2.894 2.944 83,927 +0.01(+0.41%)
Sep 03, 2009 2.882 2.938 2.867 2.932 147,151 +0.07(+2.39%)
Sep 02, 2009 2.929 2.929 2.840 2.864 208,842 -0.04(-1.53%)
Sep 01, 2009 3.007 3.048 2.840 2.908 231,940 -0.11(-3.55%)
Aug 31, 2009 3.167 3.188 2.998 3.015 292,851 -0.16(-5.14%)
Aug 28, 2009 3.286 3.286 3.146 3.179 75,269 -0.09(-2.73%)
Aug 27, 2009 3.200 3.271 3.200 3.268 54,336 +0.01(+0.27%)
Aug 26, 2009 3.184 3.304 3.184 3.259 88,729 +0.01(+0.46%)
Aug 25, 2009 3.274 3.292 3.215 3.244 61,485 -0.03(-0.91%)
Aug 24, 2009 3.319 3.325 3.233 3.274 63,674 -0.05(-1.43%)
Aug 21, 2009 3.411 3.411 3.261 3.322 222,162 -0.04(-1.24%)
Aug 20, 2009 3.233 3.420 3.179 3.363 272,137 +0.13(+4.05%)
Aug 19, 2009 3.129 3.265 3.129 3.233 79,455 +0.06(+1.97%)
Aug 18, 2009 3.176 3.227 3.129 3.170 187,136 -0.00(-0.09%)
Aug 17, 2009 3.131 3.191 3.117 3.173 80,259 +0.02(+0.66%)
Aug 14, 2009 3.236 3.244 3.131 3.152 110,196 -0.12(-3.72%)
Aug 13, 2009 3.274 3.349 3.242 3.274 61,939 +0.02(+0.73%)
Aug 12, 2009 3.304 3.384 3.200 3.250 189,595 -0.04(-1.26%)
Aug 11, 2009 3.265 3.402 3.265 3.292 314,832 +0.03(+0.82%)
Aug 10, 2009 3.200 3.328 3.200 3.265 180,976 +0.05(+1.57%)
Aug 07, 2009 3.167 3.271 3.137 3.215 157,737 +0.10(+3.25%)
Aug 06, 2009 3.188 3.197 3.111 3.114 60,191 -0.04(-1.41%)
Aug 05, 2009 3.215 3.227 3.149 3.158 85,666 -0.07(-2.03%)
Aug 04, 2009 3.140 3.271 3.140 3.224 112,029 +0.05(+1.59%)
Aug 03, 2009 3.173 3.194 3.111 3.173 123,226 +0.00(+0.00%)
Jul 31, 2009 3.194 3.230 3.158 3.173 121,081 -0.02(-0.74%)
Jul 30, 2009 3.221 3.236 3.155 3.197 139,663 +0.02(+0.66%)
Jul 29, 2009 3.191 3.230 3.155 3.176 110,031 -0.02(-0.65%)
Jul 28, 2009 3.200 3.221 3.137 3.197 69,767 -0.01(-0.46%)
Jul 27, 2009 3.346 3.363 3.176 3.212 241,325 -0.14(-4.26%)
Jul 24, 2009 3.414 3.444 3.280 3.355 118,206 -0.06(-1.74%)
Jul 23, 2009 3.372 3.462 3.366 3.414 247,664 +0.02(+0.70%)
Jul 22, 2009 3.334 3.408 3.221 3.390 145,477 +0.05(+1.51%)
Jul 21, 2009 3.399 3.399 3.256 3.340 106,117 -0.05(-1.49%)
Jul 20, 2009 3.286 3.390 3.256 3.390 160,555 +0.10(+3.17%)
Jul 17, 2009 3.194 3.286 3.167 3.286 136,956 +0.12(+3.85%)
Jul 16, 2009 3.161 3.271 3.131 3.164 276,209 -0.02(-0.75%)
Jul 15, 2009 3.161 3.194 3.063 3.188 140,803 +0.06(+1.90%)
Jul 14, 2009 3.051 3.137 3.015 3.129 118,310 +0.07(+2.14%)
Jul 13, 2009 3.004 3.075 2.974 3.063 106,003 +0.07(+2.28%)
Jul 10, 2009 2.980 3.048 2.938 2.995 92,243 +0.01(+0.40%)
Jul 09, 2009 3.060 3.075 2.974 2.983 110,206 -0.05(-1.57%)
Jul 08, 2009 3.036 3.078 3.010 3.030 127,450 +0.02(+0.79%)
Jul 07, 2009 3.129 3.167 3.007 3.007 150,706 -0.13(-4.17%)
Jul 06, 2009 3.093 3.184 3.048 3.137 63,449 +0.02(+0.67%)
Jul 02, 2009 3.167 3.167 3.072 3.117 118,135 -0.10(-2.96%)
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.