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

Natl Beverage Cp (NQ: FIZZ )

48.12 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 9.981 10.12 9.826 10.00 60,800 +0.01(+0.12%)
Mar 30, 2015 9.907 10.19 9.862 9.989 72,141 +0.11(+1.16%)
Mar 27, 2015 9.928 10.12 9.854 9.875 105,233 +0.03(+0.29%)
Mar 26, 2015 9.776 9.973 9.682 9.846 57,261 +0.01(+0.12%)
Mar 25, 2015 10.09 10.09 9.776 9.834 58,571 -0.08(-0.79%)
Mar 24, 2015 9.862 10.00 9.776 9.912 47,650 +0.05(+0.54%)
Mar 23, 2015 9.854 9.907 9.506 9.858 102,219 +0.00(+0.04%)
Mar 20, 2015 9.461 9.866 9.395 9.854 176,391 +0.43(+4.57%)
Mar 19, 2015 9.547 9.768 9.387 9.424 131,318 -0.22(-2.25%)
Mar 18, 2015 9.260 9.772 9.031 9.641 104,049 +0.39(+4.16%)
Mar 17, 2015 9.182 9.260 9.067 9.256 38,353 +0.09(+1.03%)
Mar 16, 2015 9.313 9.313 9.010 9.162 72,051 -0.07(-0.80%)
Mar 13, 2015 9.301 9.301 8.674 9.235 38,556 -0.06(-0.66%)
Mar 12, 2015 8.699 9.301 8.699 9.297 68,270 +0.65(+7.54%)
Mar 11, 2015 8.789 8.797 8.604 8.645 59,599 -0.17(-1.91%)
Mar 10, 2015 8.932 8.971 8.764 8.813 29,809 -0.23(-2.58%)
Mar 09, 2015 8.744 9.113 8.744 9.047 46,798 +0.30(+3.47%)
Mar 06, 2015 9.084 9.088 8.696 8.744 87,956 -0.42(-4.56%)
Mar 05, 2015 9.141 9.182 9.039 9.162 44,943 +0.07(+0.81%)
Mar 04, 2015 9.059 9.178 9.047 9.088 37,936 -0.02(-0.27%)
Mar 03, 2015 9.092 9.149 9.018 9.113 57,610 +0.02(+0.27%)
Mar 02, 2015 9.203 9.305 9.059 9.088 55,728 -0.09(-1.03%)
Feb 27, 2015 9.313 9.485 9.100 9.182 70,328 -0.11(-1.15%)
Feb 26, 2015 9.403 9.530 9.281 9.289 49,790 -0.09(-0.96%)
Feb 25, 2015 9.408 9.596 9.256 9.379 65,366 -0.04(-0.43%)
Feb 24, 2015 9.326 9.440 9.203 9.420 43,674 +0.10(+1.05%)
Feb 23, 2015 9.240 9.440 9.240 9.322 44,435 +0.10(+1.11%)
Feb 20, 2015 9.379 9.436 9.173 9.219 69,144 -0.14(-1.53%)
Feb 19, 2015 9.121 9.522 9.121 9.362 45,951 +0.18(+1.92%)
Feb 18, 2015 9.092 9.207 8.953 9.186 32,264 +0.16(+1.82%)
Feb 17, 2015 9.031 9.076 8.965 9.022 58,876 +0.06(+0.64%)
Feb 13, 2015 8.928 8.965 8.965 8.965 77,854 +0.01(+0.14%)
Feb 12, 2015 8.953 9.137 8.924 8.953 68,473 +0.04(+0.41%)
Feb 11, 2015 9.035 9.137 8.912 8.916 44,692 -0.17(-1.89%)
Feb 10, 2015 9.084 9.285 9.014 9.088 74,377 +0.04(+0.41%)
Feb 09, 2015 9.268 9.309 9.039 9.051 48,706 -0.29(-3.11%)
Feb 06, 2015 9.350 9.606 9.301 9.342 85,411 -0.06(-0.65%)
Feb 05, 2015 9.559 9.576 9.375 9.403 92,945 -0.16(-1.67%)
Feb 04, 2015 9.240 9.645 9.141 9.563 123,030 +0.25(+2.64%)
Feb 03, 2015 8.986 9.350 8.834 9.317 84,883 +0.33(+3.69%)
Feb 02, 2015 8.887 9.006 8.768 8.986 68,275 +0.08(+0.87%)
Jan 30, 2015 9.334 9.412 8.895 8.908 110,056 -0.52(-5.52%)
Jan 29, 2015 9.026 9.428 9.022 9.428 51,345 +0.29(+3.14%)
Jan 28, 2015 9.449 9.518 9.121 9.141 84,771 -0.27(-2.87%)
Jan 27, 2015 9.137 9.559 8.895 9.412 86,453 +0.12(+1.32%)
Jan 26, 2015 9.547 9.547 9.051 9.289 110,427 -0.19(-2.03%)
Jan 23, 2015 9.461 9.559 9.371 9.481 51,352 +0.05(+0.52%)
Jan 22, 2015 9.129 9.477 9.092 9.432 66,581 +0.30(+3.32%)
Jan 21, 2015 9.371 9.399 9.100 9.129 75,660 -0.24(-2.58%)
Jan 20, 2015 9.371 9.477 9.162 9.371 109,550 +0.03(+0.35%)
Jan 16, 2015 9.051 9.395 9.000 9.338 96,896 +0.26(+2.89%)
Jan 15, 2015 9.260 9.297 9.067 9.076 87,063 -0.16(-1.69%)
Jan 14, 2015 9.256 9.313 8.994 9.231 70,816 -0.11(-1.18%)
Jan 13, 2015 9.235 9.571 9.207 9.342 116,169 +0.21(+2.33%)
Jan 12, 2015 9.059 9.256 8.961 9.129 117,809 +0.04(+0.41%)
Jan 09, 2015 9.248 9.288 9.063 9.092 60,302 -0.18(-1.94%)
Jan 08, 2015 8.920 9.453 8.912 9.272 96,520 +0.35(+3.90%)
Jan 07, 2015 9.010 9.031 8.818 8.924 85,506 -0.04(-0.46%)
Jan 06, 2015 9.125 9.125 8.809 8.965 121,309 -0.17(-1.84%)
Jan 05, 2015 9.080 9.281 9.010 9.133 124,045 -0.04(-0.45%)
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.