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 (%)
Sep 30, 2021 46.13 47.57 45.54 46.13 424,463 -0.04(-0.08%)
Sep 29, 2021 46.06 46.85 45.98 46.17 167,644 +0.32(+0.69%)
Sep 28, 2021 45.42 46.34 44.96 45.85 315,965 +0.06(+0.13%)
Sep 27, 2021 45.79 46.55 45.27 45.79 307,530 +0.12(+0.27%)
Sep 24, 2021 45.55 46.46 45.54 45.67 249,127 +0.17(+0.37%)
Sep 23, 2021 46.97 47.42 45.41 45.50 311,851 -1.12(-2.41%)
Sep 22, 2021 47.21 47.87 46.11 46.63 397,496 -0.64(-1.36%)
Sep 21, 2021 45.75 47.64 45.75 47.27 359,582 +1.59(+3.48%)
Sep 20, 2021 45.59 46.34 43.15 45.68 481,226 -0.22(-0.48%)
Sep 17, 2021 45.91 46.46 45.11 45.90 727,953 +0.35(+0.77%)
Sep 16, 2021 45.15 45.64 43.89 45.55 325,167 +0.25(+0.56%)
Sep 15, 2021 44.66 45.93 43.95 45.29 806,155 +0.51(+1.14%)
Sep 14, 2021 45.82 45.83 44.34 44.78 506,505 -1.18(-2.56%)
Sep 13, 2021 46.81 48.73 45.48 45.96 797,885 -0.23(-0.49%)
Sep 10, 2021 41.90 46.41 41.80 46.19 1,567,215 +5.06(+12.31%)
Sep 09, 2021 40.18 41.43 40.02 41.12 482,620 +0.50(+1.23%)
Sep 08, 2021 41.68 41.88 40.13 40.62 625,716 -0.81(-1.95%)
Sep 07, 2021 40.83 41.94 40.83 41.43 370,310 +0.62(+1.53%)
Sep 03, 2021 41.25 41.80 40.70 40.81 307,008 -0.49(-1.19%)
Sep 02, 2021 41.53 42.07 40.39 41.30 279,981 -0.16(-0.38%)
Sep 01, 2021 41.11 41.86 39.82 41.46 372,012 +0.54(+1.33%)
Aug 31, 2021 39.84 41.01 39.42 40.91 319,322 +1.30(+3.28%)
Aug 30, 2021 39.67 39.88 38.49 39.61 219,425 -0.05(-0.13%)
Aug 27, 2021 38.96 40.05 38.37 39.67 331,820 +0.68(+1.74%)
Aug 26, 2021 39.19 39.87 38.71 38.99 232,563 -0.04(-0.09%)
Aug 25, 2021 39.21 39.54 38.35 39.02 372,637 -0.35(-0.89%)
Aug 24, 2021 38.03 39.47 37.46 39.38 473,708 +1.57(+4.16%)
Aug 23, 2021 37.38 38.26 37.04 37.80 277,553 +0.47(+1.25%)
Aug 20, 2021 37.57 37.92 37.01 37.34 213,260 -0.31(-0.82%)
Aug 19, 2021 37.34 37.99 37.34 37.64 227,937 -0.01(-0.02%)
Aug 18, 2021 37.32 38.16 36.68 37.65 346,991 +0.47(+1.25%)
Aug 17, 2021 38.43 38.43 36.99 37.19 307,476 -1.01(-2.65%)
Aug 16, 2021 38.65 38.80 38.09 38.20 236,338 -0.56(-1.45%)
Aug 13, 2021 38.95 39.18 38.65 38.76 208,867 -0.13(-0.34%)
Aug 12, 2021 38.75 39.03 38.54 38.89 228,125 -0.02(-0.05%)
Aug 11, 2021 39.56 39.70 38.79 38.91 180,387 -0.69(-1.75%)
Aug 10, 2021 39.07 39.70 38.86 39.60 171,077 +0.52(+1.33%)
Aug 09, 2021 38.83 39.15 38.54 39.09 142,160 +0.23(+0.59%)
Aug 06, 2021 38.81 39.61 38.77 38.86 164,405 +0.16(+0.41%)
Aug 05, 2021 38.46 39.00 38.43 38.70 188,406 +0.48(+1.26%)
Aug 04, 2021 39.96 40.50 37.92 38.21 313,582 -1.78(-4.46%)
Aug 03, 2021 40.04 40.47 39.64 40.00 192,538 +0.04(+0.09%)
Aug 02, 2021 39.86 40.43 39.30 39.96 319,755 +0.08(+0.20%)
Jul 30, 2021 40.97 41.26 39.75 39.88 288,703 -1.39(-3.36%)
Jul 29, 2021 39.99 41.32 39.42 41.27 445,673 +1.43(+3.60%)
Jul 28, 2021 39.89 40.25 39.29 39.84 294,220 -0.11(-0.29%)
Jul 27, 2021 39.18 40.06 38.92 39.96 242,241 +0.67(+1.70%)
Jul 26, 2021 38.00 39.47 38.00 39.29 232,230 +1.26(+3.30%)
Jul 23, 2021 38.30 38.64 37.80 38.03 294,980 -0.27(-0.71%)
Jul 22, 2021 38.87 38.87 37.94 38.30 234,189 -0.33(-0.86%)
Jul 21, 2021 40.60 40.90 38.43 38.64 487,395 -1.88(-4.64%)
Jul 20, 2021 39.07 41.12 39.07 40.52 470,110 +1.45(+3.71%)
Jul 19, 2021 37.94 39.91 37.72 39.07 618,891 +0.64(+1.67%)
Jul 16, 2021 38.88 39.37 38.31 38.43 346,710 -0.41(-1.06%)
Jul 15, 2021 38.43 39.27 38.14 38.84 336,660 +0.43(+1.12%)
Jul 14, 2021 39.24 39.34 38.36 38.41 267,388 -0.60(-1.53%)
Jul 13, 2021 39.22 39.52 38.65 39.01 244,453 -0.13(-0.34%)
Jul 12, 2021 39.66 39.88 38.92 39.14 291,933 -0.50(-1.26%)
Jul 09, 2021 40.20 40.20 39.32 39.64 314,887 -0.26(-0.66%)
Jul 08, 2021 39.00 40.08 38.78 39.90 351,957 +0.47(+1.18%)
Jul 07, 2021 40.16 40.31 38.75 39.44 437,363 -0.95(-2.35%)
Jul 06, 2021 40.26 40.67 39.43 40.39 483,582 +0.44(+1.10%)
Jul 02, 2021 40.56 41.30 39.88 39.95 476,485 -0.36(-0.89%)
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.