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

Natl Beverage Cp (NQ: FIZZ )

46.88 -0.54 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 4.163 4.181 4.134 4.163 127,605 +0.02(+0.43%)
Sep 29, 2010 4.163 4.169 4.119 4.146 155,114 -0.02(-0.43%)
Sep 28, 2010 4.160 4.226 4.137 4.163 101,884 +0.02(+0.50%)
Sep 27, 2010 4.163 4.163 4.137 4.143 94,489 -0.01(-0.29%)
Sep 24, 2010 4.149 4.181 4.095 4.154 179,863 +0.05(+1.31%)
Sep 23, 2010 4.134 4.187 4.048 4.101 124,908 -0.06(-1.50%)
Sep 22, 2010 4.169 4.208 4.149 4.163 74,536 -0.03(-0.78%)
Sep 21, 2010 4.250 4.250 4.175 4.196 137,800 -0.05(-1.25%)
Sep 20, 2010 4.175 4.256 4.137 4.249 185,748 +0.07(+1.70%)
Sep 17, 2010 4.279 4.328 4.175 4.178 367,844 -0.04(-0.85%)
Sep 15, 2010 4.342 4.345 4.190 4.214 293,355 -0.15(-3.34%)
Sep 14, 2010 4.389 4.407 4.321 4.360 148,355 -0.06(-1.28%)
Sep 13, 2010 4.410 4.458 4.339 4.416 297,215 +0.00(+0.00%)
Sep 10, 2010 4.404 4.529 4.327 4.416 149,650 +0.01(+0.27%)
Sep 09, 2010 4.455 4.455 4.392 4.404 40,005 -0.02(-0.47%)
Sep 08, 2010 4.419 4.461 4.351 4.425 386,698 -0.01(-0.13%)
Sep 07, 2010 4.428 4.461 4.383 4.431 141,781 -0.03(-0.60%)
Sep 03, 2010 4.461 4.461 4.401 4.458 125,516 +0.03(+0.60%)
Sep 02, 2010 4.461 4.461 4.354 4.431 137,235 -0.02(-0.53%)
Sep 01, 2010 4.318 4.455 4.268 4.455 369,979 +0.19(+4.46%)
Aug 31, 2010 4.074 4.270 3.955 4.265 1,446,474 +0.21(+5.06%)
Aug 30, 2010 3.902 4.119 3.902 4.059 464,194 +0.18(+4.76%)
Aug 27, 2010 3.836 3.893 3.747 3.875 141,250 +0.09(+2.28%)
Aug 26, 2010 3.851 3.851 3.741 3.789 132,299 -0.06(-1.62%)
Aug 25, 2010 3.717 3.851 3.717 3.851 332,543 +0.14(+3.77%)
Aug 24, 2010 3.717 3.756 3.711 3.711 106,864 -0.02(-0.56%)
Aug 23, 2010 3.810 3.810 3.729 3.732 95,461 -0.07(-1.80%)
Aug 20, 2010 3.804 3.914 3.786 3.801 244,822 -0.02(-0.54%)
Aug 19, 2010 3.979 4.041 3.818 3.821 139,898 -0.17(-4.25%)
Aug 18, 2010 3.967 4.012 3.929 3.991 125,459 +0.01(+0.22%)
Aug 17, 2010 3.979 4.027 3.872 3.982 654,559 +0.05(+1.21%)
Aug 16, 2010 3.741 3.937 3.740 3.934 278,654 +0.16(+4.26%)
Aug 13, 2010 3.697 3.798 3.697 3.774 230,662 +0.06(+1.52%)
Aug 12, 2010 3.664 3.744 3.664 3.717 172,284 +0.00(+0.08%)
Aug 11, 2010 3.931 3.937 3.708 3.714 406,743 -0.29(-7.14%)
Aug 10, 2010 4.068 4.068 3.925 4.000 167,791 -0.12(-2.96%)
Aug 09, 2010 4.080 4.128 4.040 4.122 79,684 +0.08(+1.91%)
Aug 06, 2010 4.027 4.098 3.973 4.044 81,358 +0.01(+0.22%)
Aug 05, 2010 4.116 4.146 4.027 4.036 73,459 -0.10(-2.30%)
Aug 04, 2010 4.080 4.163 4.071 4.131 128,210 +0.08(+1.98%)
Aug 03, 2010 4.092 4.092 3.833 4.050 304,085 -0.07(-1.80%)
Aug 02, 2010 4.256 4.256 4.082 4.125 194,353 -0.10(-2.46%)
Jul 30, 2010 4.184 4.253 4.050 4.229 113,717 +0.01(+0.21%)
Jul 29, 2010 4.270 4.285 4.157 4.220 72,252 -0.01(-0.14%)
Jul 28, 2010 4.241 4.276 4.217 4.226 132,544 -0.04(-0.98%)
Jul 27, 2010 4.196 4.285 4.104 4.268 243,639 +0.07(+1.70%)
Jul 26, 2010 4.190 4.196 4.160 4.196 262,903 +0.00(+0.07%)
Jul 23, 2010 4.125 4.193 4.125 4.193 209,801 +0.04(+1.00%)
Jul 22, 2010 4.137 4.166 4.077 4.152 261,528 +0.07(+1.82%)
Jul 21, 2010 4.149 4.160 4.059 4.077 154,543 -0.07(-1.58%)
Jul 20, 2010 4.080 4.146 4.059 4.143 156,923 +0.01(+0.36%)
Jul 19, 2010 4.053 4.128 4.018 4.128 138,133 +0.08(+1.98%)
Jul 16, 2010 4.137 4.175 4.041 4.047 190,015 -0.12(-2.85%)
Jul 15, 2010 4.238 4.238 4.152 4.166 105,566 -0.04(-0.99%)
Jul 14, 2010 4.193 4.244 4.128 4.208 254,238 -0.01(-0.28%)
Jul 13, 2010 4.101 4.232 4.071 4.220 447,370 +0.19(+4.72%)
Jul 12, 2010 3.896 4.074 3.887 4.030 300,390 +0.12(+3.12%)
Jul 09, 2010 3.857 3.923 3.851 3.908 176,497 +0.04(+1.15%)
Jul 08, 2010 3.818 3.899 3.818 3.863 145,605 +0.07(+1.80%)
Jul 07, 2010 3.711 3.812 3.697 3.795 147,891 +0.11(+2.90%)
Jul 06, 2010 3.694 3.759 3.679 3.688 121,236 +0.03(+0.73%)
Jul 02, 2010 3.664 3.717 3.640 3.661 54,672 +0.01(+0.24%)
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.