Skip to main content

Natl Beverage Corp (NQ: FIZZ )

46.27 +0.62 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.86 42.95 41.97 42.30 191,518 -0.56(-1.31%)
Dec 30, 2021 42.87 43.07 41.95 42.86 286,221 +0.21(+0.50%)
Dec 29, 2021 42.58 42.92 42.26 42.65 129,809 +0.18(+0.42%)
Dec 28, 2021 43.28 43.41 42.30 42.47 174,835 -1.03(-2.36%)
Dec 27, 2021 43.52 43.99 43.20 43.50 175,706 -0.03(-0.06%)
Dec 23, 2021 43.29 43.65 42.82 43.53 178,239 +0.13(+0.30%)
Dec 22, 2021 43.19 44.03 42.49 43.40 295,131 +0.05(+0.11%)
Dec 21, 2021 43.88 44.15 43.24 43.35 241,108 -0.41(-0.94%)
Dec 20, 2021 43.95 44.53 43.30 43.76 286,302 +0.04(+0.09%)
Dec 17, 2021 43.16 44.52 42.68 43.72 939,472 +0.76(+1.76%)
Dec 16, 2021 43.18 43.95 42.64 42.97 278,531 +0.01(+0.02%)
Dec 15, 2021 42.62 43.27 42.12 42.96 289,405 +0.48(+1.12%)
Dec 14, 2021 42.48 43.61 42.29 42.48 488,871 -1.13(-2.59%)
Dec 13, 2021 45.03 45.28 42.85 43.61 822,545 -1.75(-3.87%)
Dec 10, 2021 44.07 45.37 38.84 45.37 1,465,423 +0.08(+0.19%)
Dec 09, 2021 45.91 46.79 44.76 45.28 431,235 -0.90(-1.94%)
Dec 08, 2021 46.76 46.96 45.40 46.18 369,489 -0.49(-1.05%)
Dec 07, 2021 45.77 47.58 45.40 46.67 374,092 +1.37(+3.02%)
Dec 06, 2021 45.54 46.12 45.09 45.30 335,106 -0.21(-0.46%)
Dec 03, 2021 46.63 47.26 45.22 45.51 302,364 +0.58(+1.29%)
Dec 02, 2021 45.04 45.52 44.35 44.93 266,834 -0.17(-0.37%)
Dec 01, 2021 46.75 46.75 44.69 45.10 357,886 -0.55(-1.21%)
Nov 30, 2021 47.67 47.67 45.47 45.65 455,509 -2.11(-4.42%)
Nov 29, 2021 49.83 49.83 47.59 47.76 227,202 -1.50(-3.05%)
Nov 26, 2021 49.31 49.76 48.80 49.26 194,850 -0.70(-1.41%)
Nov 24, 2021 50.70 50.70 49.47 49.97 201,936 -0.81(-1.59%)
Nov 23, 2021 52.66 52.99 50.05 50.77 297,789 -1.94(-3.68%)
Nov 22, 2021 52.88 53.73 52.30 52.72 213,907 -0.10(-0.18%)
Nov 19, 2021 52.93 53.51 52.44 52.81 209,116 +0.00(+0.00%)
Nov 18, 2021 54.61 52.98 52.66 52.81 252,566 -1.57(-2.88%)
Nov 17, 2021 54.68 55.45 54.09 54.38 201,008 -0.49(-0.90%)
Nov 16, 2021 55.63 56.55 54.68 54.87 225,462 -0.72(-1.30%)
Nov 15, 2021 54.80 55.66 54.56 55.59 161,514 +0.44(+0.80%)
Nov 12, 2021 55.49 56.07 55.04 55.15 173,536 -0.07(-0.13%)
Nov 11, 2021 53.22 55.32 53.15 55.22 219,448 +2.00(+3.77%)
Nov 10, 2021 54.09 53.19 53.22 270,079 -1.20(-2.21%)
Nov 09, 2021 53.70 54.76 53.42 54.42 171,562 +0.68(+1.26%)
Nov 08, 2021 54.78 55.36 53.64 53.75 177,158 -0.99(-1.81%)
Nov 05, 2021 53.59 54.97 53.59 54.74 248,486 +1.51(+2.84%)
Nov 04, 2021 54.40 54.65 52.89 53.23 269,414 -0.93(-1.72%)
Nov 03, 2021 52.44 56.84 52.30 54.16 660,742 +1.97(+3.77%)
Nov 02, 2021 50.39 52.34 50.00 52.19 290,426 +2.10(+4.19%)
Nov 01, 2021 49.07 50.42 49.66 50.09 197,818 +0.52(+1.05%)
Oct 29, 2021 49.12 50.12 49.12 49.57 187,660 +0.31(+0.62%)
Oct 28, 2021 49.85 50.31 48.92 49.26 179,304 -0.11(-0.21%)
Oct 27, 2021 49.89 50.19 48.82 49.37 149,554 -0.67(-1.33%)
Oct 26, 2021 50.84 50.03 50.04 185,170 -0.83(-1.62%)
Oct 25, 2021 50.25 50.88 50.06 50.86 201,662 +0.83(+1.67%)
Oct 22, 2021 49.70 50.12 49.36 50.03 147,496 +0.57(+1.16%)
Oct 21, 2021 49.57 49.77 49.24 49.46 125,429 -0.23(-0.46%)
Oct 20, 2021 50.15 50.81 49.24 49.68 162,367 -0.28(-0.56%)
Oct 19, 2021 50.00 50.05 49.09 49.97 146,625 +0.11(+0.23%)
Oct 18, 2021 48.34 49.93 48.01 49.85 252,818 +1.35(+2.79%)
Oct 15, 2021 50.26 50.26 48.49 48.50 296,200 -1.49(-2.97%)
Oct 14, 2021 49.79 50.09 49.34 49.98 232,942 +0.86(+1.75%)
Oct 13, 2021 48.45 49.33 47.92 49.12 225,726 +0.87(+1.80%)
Oct 12, 2021 48.31 49.00 47.98 48.25 258,936 -0.03(-0.05%)
Oct 11, 2021 48.65 48.87 47.83 48.28 158,085 +0.03(+0.05%)
Oct 08, 2021 48.88 49.01 47.64 48.25 313,816 -0.54(-1.12%)
Oct 07, 2021 48.38 49.04 47.86 48.80 342,759 +0.59(+1.22%)
Oct 06, 2021 47.52 48.41 47.20 48.21 337,445 +0.47(+0.99%)
Oct 05, 2021 46.48 47.80 46.45 47.73 316,918 +1.28(+2.76%)
Oct 04, 2021 46.66 46.78 46.13 46.45 210,373 -0.11(-0.25%)
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.