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, 2015 8.592 8.669 8.445 8.482 87,041 -0.15(-1.69%)
May 28, 2015 8.535 8.633 8.346 8.627 45,836 +0.19(+2.31%)
May 27, 2015 8.318 8.682 8.289 8.432 137,581 +0.10(+1.18%)
May 26, 2015 8.330 8.408 8.195 8.334 111,471 -0.06(-0.68%)
May 22, 2015 8.510 8.391 8.391 8.391 80,051 -0.08(-0.92%)
May 21, 2015 8.334 8.547 8.305 8.469 35,500 +0.10(+1.17%)
May 20, 2015 8.445 8.604 8.350 8.371 61,554 -0.07(-0.83%)
May 19, 2015 8.641 8.641 8.408 8.441 116,326 -0.20(-2.28%)
May 18, 2015 8.654 8.715 8.524 8.637 65,749 -0.01(-0.14%)
May 15, 2015 8.797 8.920 8.584 8.650 76,844 -0.19(-2.18%)
May 14, 2015 8.609 8.945 8.563 8.842 78,706 +0.30(+3.55%)
May 13, 2015 8.740 8.826 8.490 8.539 62,747 -0.22(-2.48%)
May 12, 2015 8.949 8.949 8.609 8.756 51,816 -0.23(-2.60%)
May 11, 2015 8.936 9.088 8.936 8.990 44,345 +0.00(+0.00%)
May 08, 2015 9.203 9.203 8.858 8.990 54,898 -0.12(-1.30%)
May 07, 2015 8.994 9.178 8.936 9.108 43,381 +0.05(+0.59%)
May 06, 2015 8.936 9.088 8.822 9.055 86,689 +0.18(+2.03%)
May 05, 2015 9.178 9.178 8.818 8.875 84,339 -0.31(-3.35%)
May 04, 2015 9.166 9.391 9.137 9.182 63,052 -0.00(-0.04%)
May 01, 2015 9.154 9.293 8.887 9.186 109,873 +0.03(+0.31%)
Apr 30, 2015 9.551 9.657 9.129 9.158 81,859 -0.41(-4.28%)
Apr 29, 2015 9.981 9.981 9.559 9.567 68,343 -0.42(-4.19%)
Apr 28, 2015 9.690 10.04 9.571 9.985 76,119 +0.29(+3.00%)
Apr 27, 2015 9.608 9.899 9.533 9.694 73,088 +0.17(+1.76%)
Apr 24, 2015 9.449 9.653 9.395 9.526 90,165 +0.11(+1.22%)
Apr 23, 2015 9.744 9.875 9.383 9.412 97,633 -0.32(-3.32%)
Apr 22, 2015 9.969 9.973 9.731 9.735 66,164 -0.18(-1.86%)
Apr 21, 2015 9.928 10.04 9.862 9.920 41,790 +0.09(+0.92%)
Apr 20, 2015 9.703 10.07 9.635 9.830 53,971 +0.17(+1.74%)
Apr 17, 2015 9.748 9.846 9.543 9.662 70,198 -0.16(-1.63%)
Apr 16, 2015 10.09 10.12 9.817 9.821 42,534 -0.25(-2.48%)
Apr 15, 2015 9.930 10.12 9.830 10.07 51,821 +0.16(+1.57%)
Apr 14, 2015 9.985 10.03 9.739 9.916 53,912 -0.07(-0.70%)
Apr 13, 2015 9.834 10.08 9.780 9.985 90,033 +0.19(+1.92%)
Apr 10, 2015 9.981 10.15 9.735 9.797 50,747 -0.12(-1.24%)
Apr 09, 2015 10.19 10.24 9.907 9.920 48,565 -0.22(-2.18%)
Apr 08, 2015 10.04 10.14 9.883 10.14 57,873 +0.23(+2.27%)
Apr 07, 2015 10.01 10.21 9.912 9.916 51,237 -0.15(-1.51%)
Apr 06, 2015 10.07 10.23 10.04 10.07 46,622 -0.00(-0.04%)
Apr 02, 2015 9.965 10.07 10.07 10.07 47,835 +0.14(+1.40%)
Apr 01, 2015 10.04 10.06 9.773 9.932 77,034 -0.07(-0.70%)
Mar 31, 2015 9.981 10.12 9.826 10.00 60,800 +0.01(+0.12%)
Mar 30, 2015 9.907 10.19 9.862 9.989 72,141 +0.11(+1.16%)
Mar 27, 2015 9.928 10.12 9.854 9.875 105,233 +0.03(+0.29%)
Mar 26, 2015 9.776 9.973 9.682 9.846 57,261 +0.01(+0.12%)
Mar 25, 2015 10.09 10.09 9.776 9.834 58,571 -0.08(-0.79%)
Mar 24, 2015 9.862 10.00 9.776 9.912 47,650 +0.05(+0.54%)
Mar 23, 2015 9.854 9.907 9.506 9.858 102,219 +0.00(+0.04%)
Mar 20, 2015 9.461 9.866 9.395 9.854 176,391 +0.43(+4.57%)
Mar 19, 2015 9.547 9.768 9.387 9.424 131,318 -0.22(-2.25%)
Mar 18, 2015 9.260 9.772 9.031 9.641 104,049 +0.39(+4.16%)
Mar 17, 2015 9.182 9.260 9.067 9.256 38,353 +0.09(+1.03%)
Mar 16, 2015 9.313 9.313 9.010 9.162 72,051 -0.07(-0.80%)
Mar 13, 2015 9.301 9.301 8.674 9.235 38,556 -0.06(-0.66%)
Mar 12, 2015 8.699 9.301 8.699 9.297 68,270 +0.65(+7.54%)
Mar 11, 2015 8.789 8.797 8.604 8.645 59,599 -0.17(-1.91%)
Mar 10, 2015 8.932 8.971 8.764 8.813 29,809 -0.23(-2.58%)
Mar 09, 2015 8.744 9.113 8.744 9.047 46,798 +0.30(+3.47%)
Mar 06, 2015 9.084 9.088 8.696 8.744 87,956 -0.42(-4.56%)
Mar 05, 2015 9.141 9.182 9.039 9.162 44,943 +0.07(+0.81%)
Mar 04, 2015 9.059 9.178 9.047 9.088 37,936 -0.02(-0.27%)
Mar 03, 2015 9.092 9.149 9.018 9.113 57,610 +0.02(+0.27%)
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.