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

Natl Beverage Cp (NQ: FIZZ )

43.56 +0.05 (+0.11%)
Streaming Delayed Price Updated: 4:00 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 24, 2011 4.900 4.910 4.714 4.728 181,271 -0.15(-3.02%)
May 23, 2011 4.854 4.945 4.854 4.875 154,507 -0.03(-0.57%)
May 20, 2011 4.931 4.931 4.889 4.903 71,486 -0.04(-0.75%)
May 19, 2011 4.952 4.952 4.900 4.940 48,976 +0.03(+0.61%)
May 18, 2011 4.917 4.942 4.910 4.910 25,129 +0.00(+0.00%)
May 17, 2011 4.854 4.921 4.854 4.910 52,523 +0.05(+1.01%)
May 16, 2011 4.830 4.928 4.830 4.861 76,039 +0.02(+0.51%)
May 13, 2011 4.945 4.945 4.823 4.837 49,549 -0.11(-2.27%)
May 12, 2011 4.851 4.963 4.826 4.949 26,603 +0.08(+1.58%)
May 11, 2011 5.019 5.112 4.872 4.872 71,075 -0.15(-3.00%)
May 10, 2011 4.893 5.023 4.868 5.023 57,857 +0.15(+3.02%)
May 09, 2011 4.805 4.882 4.777 4.875 45,797 +0.11(+2.28%)
May 06, 2011 4.823 4.826 4.760 4.767 82,499 -0.01(-0.15%)
May 05, 2011 4.777 4.854 4.731 4.774 77,185 -0.01(-0.15%)
May 04, 2011 4.809 4.893 4.774 4.781 89,938 -0.02(-0.37%)
May 03, 2011 4.774 4.826 4.703 4.798 62,097 +0.04(+0.74%)
May 02, 2011 4.777 4.931 4.763 4.763 43,756 -0.12(-2.44%)
Apr 29, 2011 4.945 4.963 4.865 4.882 149,452 -0.05(-0.93%)
Apr 28, 2011 4.868 5.152 4.868 4.928 41,589 +0.06(+1.30%)
Apr 27, 2011 4.767 4.868 4.767 4.865 133,172 +0.10(+2.06%)
Apr 26, 2011 4.731 4.788 4.707 4.767 158,088 +0.04(+0.74%)
Apr 25, 2011 4.746 4.770 4.714 4.731 106,144 -0.04(-0.81%)
Apr 21, 2011 4.819 4.819 4.749 4.770 77,949 -0.03(-0.58%)
Apr 20, 2011 4.886 4.886 4.689 4.798 188,618 -0.05(-0.94%)
Apr 19, 2011 4.935 4.977 4.816 4.844 63,517 -0.10(-2.06%)
Apr 18, 2011 5.016 5.037 4.938 4.945 67,634 -0.12(-2.29%)
Apr 15, 2011 5.026 5.086 4.978 5.061 113,229 +0.01(+0.28%)
Apr 14, 2011 5.005 5.065 4.977 5.047 122,158 +0.03(+0.56%)
Apr 13, 2011 5.016 5.082 5.002 5.019 128,730 +0.01(+0.21%)
Apr 12, 2011 4.963 5.023 4.910 5.009 136,329 +0.03(+0.56%)
Apr 11, 2011 4.914 5.023 4.872 4.981 113,303 +0.09(+1.94%)
Apr 08, 2011 4.823 4.910 4.791 4.886 119,661 +0.06(+1.16%)
Apr 07, 2011 4.795 4.865 4.774 4.830 194,508 +0.04(+0.73%)
Apr 06, 2011 4.672 4.795 4.672 4.795 107,304 +0.12(+2.47%)
Apr 05, 2011 4.809 4.823 4.661 4.679 133,845 -0.14(-2.91%)
Apr 04, 2011 4.809 4.837 4.742 4.819 75,620 -0.02(-0.36%)
Apr 01, 2011 4.816 4.840 4.803 4.837 60,725 +0.02(+0.44%)
Mar 31, 2011 4.788 4.854 4.788 4.816 81,855 +0.01(+0.15%)
Mar 30, 2011 4.875 4.875 4.791 4.808 45,364 -0.06(-1.30%)
Mar 29, 2011 4.823 4.882 4.756 4.872 37,449 +0.04(+0.80%)
Mar 28, 2011 4.889 4.910 4.823 4.833 62,057 -0.02(-0.51%)
Mar 25, 2011 4.872 4.910 4.847 4.858 61,107 +0.02(+0.36%)
Mar 24, 2011 4.851 4.854 4.781 4.840 82,414 +0.02(+0.51%)
Mar 23, 2011 4.802 4.868 4.696 4.816 159,511 -0.00(-0.07%)
Mar 22, 2011 4.763 4.819 4.720 4.819 73,017 +0.06(+1.18%)
Mar 21, 2011 4.710 4.763 4.668 4.763 122,726 +0.12(+2.65%)
Mar 18, 2011 4.458 4.658 4.458 4.640 182,844 +0.20(+4.58%)
Mar 17, 2011 4.528 4.528 4.430 4.437 81,921 -0.04(-0.94%)
Mar 16, 2011 4.489 4.525 4.472 4.479 103,084 -0.02(-0.39%)
Mar 15, 2011 4.496 4.525 4.423 4.496 100,898 +0.05(+1.18%)
Mar 14, 2011 4.454 4.479 4.419 4.444 62,519 -0.04(-0.78%)
Mar 11, 2011 4.461 4.493 4.405 4.479 99,036 +0.08(+1.75%)
Mar 10, 2011 4.451 4.451 4.388 4.402 88,809 -0.07(-1.57%)
Mar 09, 2011 4.475 4.503 4.458 4.472 59,032 -0.00(-0.08%)
Mar 08, 2011 4.423 4.486 4.412 4.475 39,889 +0.04(+0.95%)
Mar 07, 2011 4.472 4.473 4.388 4.433 59,970 +0.00(+0.00%)
Mar 04, 2011 4.419 4.433 4.388 4.433 92,424 +0.01(+0.32%)
Mar 03, 2011 4.419 4.500 4.398 4.419 144,283 +0.01(+0.32%)
Mar 02, 2011 4.419 4.465 4.356 4.405 100,367 -0.01(-0.32%)
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.