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

Natl Beverage Cp (NQ: FIZZ )

47.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 9.760 9.832 9.662 9.739 60,143 +0.10(+1.06%)
Jul 30, 2015 9.809 9.809 9.383 9.637 87,131 -0.16(-1.63%)
Jul 29, 2015 9.674 9.809 9.637 9.797 56,062 +0.07(+0.76%)
Jul 28, 2015 9.756 9.830 9.535 9.723 111,044 -0.00(-0.04%)
Jul 27, 2015 9.744 9.809 9.633 9.727 112,116 -0.02(-0.25%)
Jul 24, 2015 9.756 9.834 9.596 9.752 84,964 +0.01(+0.13%)
Jul 23, 2015 10.01 10.06 9.703 9.739 95,295 -0.21(-2.10%)
Jul 22, 2015 10.05 10.15 9.858 9.948 72,646 -0.05(-0.53%)
Jul 21, 2015 10.21 10.22 9.887 10.00 111,249 -0.12(-1.17%)
Jul 20, 2015 9.739 10.16 9.703 10.12 96,462 +0.37(+3.78%)
Jul 17, 2015 9.957 9.993 9.629 9.752 147,326 -0.18(-1.77%)
Jul 16, 2015 9.961 10.01 9.780 9.928 95,053 +0.11(+1.08%)
Jul 15, 2015 9.928 9.928 9.186 9.821 97,013 -0.15(-1.52%)
Jul 14, 2015 9.989 10.03 9.879 9.973 78,640 +0.04(+0.37%)
Jul 13, 2015 9.899 10.01 9.760 9.936 102,724 +0.12(+1.25%)
Jul 10, 2015 9.780 9.854 9.670 9.813 111,771 +0.19(+2.00%)
Jul 09, 2015 9.834 9.879 9.477 9.621 71,936 -0.05(-0.55%)
Jul 08, 2015 9.526 9.854 9.424 9.674 155,568 +0.09(+0.94%)
Jul 07, 2015 9.301 9.629 9.219 9.584 53,048 +0.24(+2.54%)
Jul 06, 2015 9.412 9.539 9.268 9.346 91,124 -0.09(-1.00%)
Jul 02, 2015 9.354 9.440 9.440 9.440 60,282 +0.04(+0.44%)
Jul 01, 2015 9.272 9.465 9.199 9.399 64,111 +0.18(+2.00%)
Jun 30, 2015 9.350 9.514 9.113 9.215 89,935 -0.11(-1.19%)
Jun 29, 2015 9.403 9.510 9.289 9.326 101,616 -0.19(-1.98%)
Jun 26, 2015 9.551 9.727 9.403 9.514 220,593 -0.00(-0.04%)
Jun 25, 2015 9.444 9.587 9.408 9.518 88,713 +0.09(+0.91%)
Jun 24, 2015 9.391 9.449 9.293 9.432 39,039 +0.01(+0.13%)
Jun 23, 2015 9.399 9.465 9.223 9.420 187,525 +0.05(+0.57%)
Jun 22, 2015 9.461 9.612 9.338 9.367 101,460 -0.08(-0.87%)
Jun 19, 2015 9.317 9.629 9.170 9.449 165,835 +0.16(+1.68%)
Jun 18, 2015 9.227 9.424 9.203 9.293 67,467 +0.11(+1.20%)
Jun 17, 2015 9.149 9.244 9.080 9.182 83,204 +0.02(+0.27%)
Jun 16, 2015 9.010 9.219 9.010 9.158 55,955 +0.08(+0.90%)
Jun 15, 2015 8.965 9.104 8.737 9.076 68,585 +0.09(+0.96%)
Jun 12, 2015 8.994 9.154 8.949 8.990 41,770 -0.07(-0.72%)
Jun 11, 2015 8.977 9.096 8.940 9.055 84,256 +0.10(+1.10%)
Jun 10, 2015 8.760 8.990 8.707 8.957 86,794 +0.26(+3.02%)
Jun 09, 2015 8.772 8.842 8.637 8.695 56,863 -0.06(-0.66%)
Jun 08, 2015 8.887 8.887 8.727 8.752 51,452 -0.15(-1.66%)
Jun 05, 2015 8.772 8.899 8.666 8.899 72,485 +0.13(+1.45%)
Jun 04, 2015 8.818 8.875 8.768 8.772 47,906 -0.12(-1.38%)
Jun 03, 2015 8.834 9.035 8.834 8.895 67,501 +0.11(+1.26%)
Jun 02, 2015 8.633 9.006 8.633 8.785 91,846 +0.14(+1.61%)
Jun 01, 2015 8.563 8.748 8.510 8.645 69,725 +0.16(+1.93%)
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%)
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.