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

Natl Beverage Cp (NQ: FIZZ )

46.12 -0.27 (-0.59%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 6, 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, 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%)
Mar 02, 2009 2.397 2.453 2.221 2.248 180,008 -0.18(-7.58%)
Feb 27, 2009 2.456 2.495 2.388 2.433 108,824 -0.05(-2.15%)
Feb 26, 2009 2.486 2.513 2.474 2.486 50,345 +0.03(+1.21%)
Feb 25, 2009 2.549 2.575 2.450 2.456 118,230 -0.11(-4.18%)
Feb 24, 2009 2.453 2.566 2.453 2.563 94,698 +0.11(+4.36%)
Feb 23, 2009 2.566 2.566 2.453 2.456 94,758 -0.12(-4.84%)
Feb 20, 2009 2.558 2.623 2.558 2.581 80,276 +0.01(+0.35%)
Feb 19, 2009 2.593 2.652 2.572 2.572 20,068 +0.02(+0.82%)
Feb 18, 2009 2.653 2.653 2.552 2.552 52,675 -0.07(-2.50%)
Feb 17, 2009 2.736 2.736 2.596 2.617 75,026 -0.11(-4.14%)
Feb 13, 2009 2.727 2.760 2.671 2.730 56,700 -0.01(-0.22%)
Feb 12, 2009 2.671 2.751 2.620 2.736 53,462 -0.01(-0.32%)
Feb 11, 2009 2.617 2.748 2.611 2.745 47,793 +0.14(+5.25%)
Feb 10, 2009 2.733 2.733 2.608 2.608 87,535 -0.14(-4.98%)
Feb 09, 2009 2.795 2.795 2.736 2.745 71,671 -0.05(-1.81%)
Feb 06, 2009 2.751 2.795 2.751 2.795 50,819 +0.05(+1.84%)
Feb 05, 2009 2.682 2.784 2.682 2.745 55,890 +0.05(+1.99%)
Feb 04, 2009 2.825 2.825 2.662 2.691 94,856 -0.13(-4.74%)
Feb 03, 2009 2.804 2.825 2.798 2.825 68,886 +0.03(+0.96%)
Feb 02, 2009 2.617 2.804 2.617 2.798 131,384 +0.21(+8.04%)
Jan 30, 2009 2.721 2.781 2.566 2.590 109,335 -0.08(-2.90%)
Jan 29, 2009 2.745 2.766 2.665 2.668 39,130 -0.12(-4.37%)
Jan 28, 2009 2.751 2.807 2.724 2.789 79,869 +0.08(+2.85%)
Jan 27, 2009 2.795 2.795 2.653 2.712 98,518 -0.11(-3.80%)
Jan 26, 2009 2.659 2.825 2.552 2.819 222,115 +0.21(+8.22%)
Jan 23, 2009 2.602 2.650 2.602 2.605 59,834 -0.01(-0.57%)
Jan 22, 2009 2.709 2.709 2.587 2.620 46,844 -0.15(-5.47%)
Jan 21, 2009 2.575 2.795 2.575 2.772 193,381 +0.24(+9.65%)
Jan 20, 2009 2.685 2.706 2.528 2.528 92,808 -0.19(-7.10%)
Jan 16, 2009 2.766 2.766 2.644 2.721 68,049 -0.03(-1.08%)
Jan 15, 2009 2.763 2.763 2.668 2.751 86,480 +0.01(+0.54%)
Jan 14, 2009 2.614 2.769 2.614 2.736 160,871 +0.08(+2.91%)
Jan 13, 2009 2.617 2.730 2.501 2.659 74,825 +0.07(+2.52%)
Jan 12, 2009 2.641 2.688 2.531 2.593 69,337 -0.04(-1.69%)
Jan 09, 2009 2.772 2.772 2.608 2.638 110,193 -0.09(-3.17%)
Jan 08, 2009 2.760 2.810 2.691 2.724 57,884 -0.04(-1.40%)
Jan 07, 2009 2.846 2.864 2.751 2.763 98,578 -0.09(-3.13%)
Jan 06, 2009 2.781 2.855 2.748 2.852 135,752 +0.10(+3.68%)
Jan 05, 2009 2.736 2.751 2.679 2.751 119,961 +0.04(+1.65%)
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.