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

Natl Beverage Cp (NQ: FIZZ )

43.68 +0.17 (+0.39%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 28, 2010 3.524 3.577 3.488 3.551 152,145 +0.03(+0.76%)
May 27, 2010 3.509 3.524 3.423 3.524 239,910 +0.07(+1.98%)
May 26, 2010 3.453 3.551 3.429 3.456 168,534 +0.02(+0.61%)
May 25, 2010 3.435 3.470 3.420 3.435 183,206 -0.05(-1.45%)
May 24, 2010 3.524 3.566 3.470 3.485 147,350 -0.03(-0.85%)
May 21, 2010 3.411 3.566 3.405 3.515 303,473 +0.05(+1.55%)
May 20, 2010 3.453 3.548 3.411 3.462 227,606 -0.08(-2.35%)
May 19, 2010 3.533 3.581 3.438 3.545 197,937 +0.01(+0.25%)
May 18, 2010 3.569 3.572 3.485 3.536 105,162 -0.02(-0.67%)
May 17, 2010 3.569 3.572 3.515 3.560 169,311 -0.01(-0.17%)
May 14, 2010 3.545 3.569 3.465 3.566 198,317 +0.01(+0.33%)
May 13, 2010 3.569 3.570 3.524 3.554 156,331 -0.01(-0.42%)
May 12, 2010 3.569 3.584 3.539 3.569 233,840 +0.00(+0.00%)
May 11, 2010 3.592 3.598 3.491 3.569 490,153 +0.09(+2.48%)
May 10, 2010 3.417 3.494 3.334 3.482 165,777 +0.19(+5.78%)
May 07, 2010 3.337 3.462 3.236 3.292 208,600 -0.04(-1.25%)
May 06, 2010 3.346 3.450 3.203 3.334 229,475 -0.04(-1.23%)
May 05, 2010 3.399 3.485 3.366 3.375 184,880 -0.06(-1.73%)
May 04, 2010 3.441 3.456 3.384 3.435 84,768 -0.03(-0.86%)
May 03, 2010 3.473 3.473 3.352 3.465 98,286 +0.01(+0.43%)
Apr 30, 2010 3.465 3.473 3.408 3.450 155,787 -0.02(-0.68%)
Apr 29, 2010 3.444 3.515 3.411 3.473 119,514 +0.04(+1.21%)
Apr 28, 2010 3.420 3.441 3.390 3.432 65,413 +0.04(+1.14%)
Apr 27, 2010 3.426 3.465 3.390 3.393 86,654 -0.05(-1.47%)
Apr 26, 2010 3.426 3.462 3.399 3.444 83,968 +0.02(+0.61%)
Apr 23, 2010 3.417 3.432 3.405 3.423 148,194 +0.00(+0.09%)
Apr 22, 2010 3.420 3.456 3.390 3.420 97,892 -0.03(-0.78%)
Apr 21, 2010 3.424 3.476 3.414 3.447 200,089 +0.02(+0.70%)
Apr 20, 2010 3.414 3.423 3.393 3.423 63,745 +0.04(+1.05%)
Apr 19, 2010 3.343 3.420 3.334 3.387 179,066 +0.02(+0.71%)
Apr 16, 2010 3.349 3.375 3.349 3.363 220,756 +0.02(+0.53%)
Apr 15, 2010 3.331 3.357 3.322 3.346 45,022 +0.01(+0.45%)
Apr 14, 2010 3.274 3.346 3.250 3.331 123,166 +0.08(+2.47%)
Apr 13, 2010 3.221 3.286 3.197 3.250 92,569 +0.04(+1.11%)
Apr 12, 2010 3.274 3.337 3.197 3.215 219,431 -0.04(-1.28%)
Apr 09, 2010 3.259 3.271 3.206 3.256 159,371 +0.02(+0.55%)
Apr 08, 2010 3.307 3.334 3.206 3.239 114,480 -0.09(-2.68%)
Apr 07, 2010 3.274 3.331 3.250 3.328 151,678 +0.04(+1.36%)
Apr 06, 2010 3.292 3.304 3.227 3.283 183,438 -0.01(-0.18%)
Apr 05, 2010 3.310 3.346 3.227 3.289 313,027 -0.02(-0.63%)
Apr 01, 2010 3.340 3.310 3.310 3.310 65,234 +0.00(+0.09%)
Mar 31, 2010 3.325 3.366 3.304 3.307 105,004 -0.04(-1.16%)
Mar 30, 2010 3.393 3.393 3.292 3.346 105,966 -0.05(-1.40%)
Mar 29, 2010 3.360 3.393 3.337 3.393 48,435 +0.05(+1.51%)
Mar 26, 2010 3.334 3.405 3.274 3.343 109,776 +0.01(+0.18%)
Mar 25, 2010 3.378 3.393 3.334 3.337 66,485 -0.03(-0.97%)
Mar 24, 2010 3.420 3.420 3.363 3.369 67,780 -0.05(-1.39%)
Mar 23, 2010 3.399 3.426 3.349 3.417 48,943 +0.03(+0.88%)
Mar 22, 2010 3.310 3.411 3.304 3.387 101,151 +0.07(+1.97%)
Mar 19, 2010 3.420 3.420 3.307 3.322 151,590 -0.09(-2.62%)
Mar 18, 2010 3.402 3.450 3.393 3.411 52,625 -0.01(-0.17%)
Mar 17, 2010 3.390 3.438 3.390 3.417 60,530 +0.03(+0.79%)
Mar 16, 2010 3.343 3.390 3.328 3.390 140,483 +0.05(+1.42%)
Mar 15, 2010 3.334 3.399 3.307 3.343 114,662 -0.03(-0.88%)
Mar 12, 2010 3.420 3.476 3.355 3.372 120,519 -0.05(-1.39%)
Mar 11, 2010 3.411 3.473 3.405 3.420 141,361 +0.00(+0.00%)
Mar 10, 2010 3.453 3.459 3.399 3.420 59,145 -0.04(-1.20%)
Mar 09, 2010 3.470 3.479 3.438 3.462 76,133 -0.01(-0.43%)
Mar 08, 2010 3.453 3.506 3.435 3.476 89,973 +0.01(+0.34%)
Mar 05, 2010 3.426 3.497 3.423 3.465 106,491 +0.04(+1.30%)
Mar 04, 2010 3.450 3.450 3.405 3.420 45,200 -0.02(-0.61%)
Mar 03, 2010 3.462 3.465 3.396 3.441 100,048 -0.01(-0.17%)
Mar 02, 2010 3.450 3.453 3.423 3.447 85,229 +0.01(+0.35%)
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.