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

Natl Beverage Cp (NQ: FIZZ )

43.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 29, 2009 3.301 3.337 3.170 3.197 277,605 -0.08(-2.45%)
May 28, 2009 3.268 3.357 3.209 3.277 131,754 +0.02(+0.55%)
May 27, 2009 3.322 3.405 3.152 3.259 288,308 -0.07(-2.23%)
May 26, 2009 3.140 3.405 3.137 3.334 272,648 +0.14(+4.28%)
May 22, 2009 3.292 3.328 3.194 3.197 84,660 -0.07(-2.01%)
May 21, 2009 3.224 3.325 3.176 3.262 167,502 +0.01(+0.18%)
May 20, 2009 3.343 3.360 3.224 3.256 193,367 -0.04(-1.17%)
May 19, 2009 3.289 3.337 3.242 3.295 153,709 +0.02(+0.73%)
May 18, 2009 3.239 3.307 3.206 3.271 125,567 +0.06(+1.95%)
May 15, 2009 3.242 3.340 3.194 3.209 126,589 -0.01(-0.37%)
May 14, 2009 3.206 3.277 3.206 3.221 145,642 +0.04(+1.22%)
May 13, 2009 3.253 3.332 3.161 3.182 68,099 -0.12(-3.69%)
May 12, 2009 3.328 3.346 3.218 3.304 204,841 +0.01(+0.27%)
May 11, 2009 3.244 3.343 3.033 3.295 210,978 -0.01(-0.36%)
May 08, 2009 3.253 3.325 3.191 3.307 135,318 +0.10(+3.15%)
May 07, 2009 3.316 3.346 3.164 3.206 110,136 -0.09(-2.71%)
May 06, 2009 3.265 3.301 3.203 3.295 311,571 +0.08(+2.40%)
May 05, 2009 3.123 3.242 3.108 3.218 337,298 +0.09(+2.95%)
May 04, 2009 3.117 3.152 3.105 3.126 209,801 +0.01(+0.38%)
May 01, 2009 3.167 3.167 3.066 3.114 159,755 -0.02(-0.57%)
Apr 30, 2009 3.185 3.215 3.120 3.131 173,881 +0.00(+0.09%)
Apr 29, 2009 3.224 3.340 3.048 3.129 389,126 -0.05(-1.68%)
Apr 28, 2009 3.078 3.206 3.078 3.182 224,916 +0.07(+2.39%)
Apr 27, 2009 3.093 3.173 3.063 3.108 278,227 -0.02(-0.67%)
Apr 24, 2009 3.123 3.194 3.072 3.129 183,303 +0.03(+0.86%)
Apr 23, 2009 3.161 3.191 3.060 3.102 78,584 -0.01(-0.38%)
Apr 22, 2009 3.045 3.197 3.045 3.114 166,635 +0.02(+0.67%)
Apr 21, 2009 3.013 3.114 2.986 3.093 384,896 +0.07(+2.46%)
Apr 20, 2009 2.977 3.090 2.900 3.018 106,464 -0.04(-1.26%)
Apr 17, 2009 3.123 3.123 3.033 3.057 103,528 -0.04(-1.34%)
Apr 16, 2009 3.072 3.146 3.007 3.099 106,450 +0.05(+1.66%)
Apr 15, 2009 2.995 3.073 2.977 3.048 75,928 +0.04(+1.28%)
Apr 14, 2009 2.992 3.086 2.974 3.010 178,498 -0.04(-1.27%)
Apr 13, 2009 3.096 3.096 2.962 3.048 129,666 -0.01(-0.39%)
Apr 09, 2009 3.114 3.146 3.048 3.060 266,390 +0.02(+0.69%)
Apr 08, 2009 2.900 3.039 2.894 3.039 234,812 +0.17(+6.02%)
Apr 07, 2009 2.861 2.929 2.840 2.867 144,814 -0.03(-1.13%)
Apr 06, 2009 2.891 2.923 2.888 2.900 86,500 +0.00(+0.10%)
Apr 03, 2009 2.929 2.953 2.885 2.897 122,645 -0.03(-1.12%)
Apr 02, 2009 2.816 2.929 2.766 2.929 336,182 +0.18(+6.49%)
Apr 01, 2009 2.682 2.766 2.611 2.751 64,707 +0.02(+0.87%)
Mar 31, 2009 2.668 2.798 2.602 2.727 96,050 +0.10(+3.97%)
Mar 30, 2009 2.694 2.694 2.543 2.623 65,773 -0.17(-6.07%)
Mar 26, 2009 2.766 2.819 2.632 2.792 149,929 +0.06(+2.07%)
Mar 25, 2009 2.697 2.751 2.575 2.736 136,882 +0.06(+2.11%)
Mar 24, 2009 2.795 2.825 2.679 2.679 80,854 -0.12(-4.15%)
Mar 23, 2009 2.709 2.795 2.700 2.795 137,595 +0.11(+4.10%)
Mar 20, 2009 2.769 2.769 2.665 2.685 168,128 -0.07(-2.48%)
Mar 19, 2009 2.795 2.795 2.611 2.754 121,871 +0.00(+0.11%)
Mar 18, 2009 2.578 2.751 2.501 2.751 178,572 +0.17(+6.69%)
Mar 17, 2009 2.433 2.578 2.382 2.578 113,044 +0.14(+5.73%)
Mar 16, 2009 2.373 2.522 2.373 2.439 92,351 +0.10(+4.19%)
Mar 13, 2009 2.385 2.593 2.326 2.340 126,112 -0.02(-1.01%)
Mar 12, 2009 2.165 2.364 2.165 2.364 126,128 +0.18(+8.31%)
Mar 11, 2009 2.216 2.216 2.132 2.183 49,706 -0.02(-1.08%)
Mar 10, 2009 2.230 2.230 2.147 2.207 85,659 +0.04(+1.92%)
Mar 09, 2009 2.275 2.283 2.141 2.165 40,317 -0.15(-6.31%)
Mar 06, 2009 2.141 2.320 2.141 2.311 122,729 +0.15(+6.73%)
Mar 05, 2009 2.186 2.233 2.165 2.165 90,397 -0.06(-2.80%)
Mar 04, 2009 2.186 2.254 2.168 2.227 85,007 -0.02(-0.93%)
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.