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

Natl Beverage Cp (NQ: FIZZ )

47.42 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2008 2.111 2.141 2.085 2.111 193,724 -0.03(-1.25%)
Jan 30, 2008 2.162 2.236 2.138 2.138 148,201 -0.03(-1.51%)
Jan 29, 2008 2.213 2.314 2.162 2.171 201,828 -0.09(-3.95%)
Jan 28, 2008 2.219 2.305 2.216 2.260 85,272 +0.04(+1.88%)
Jan 25, 2008 2.275 2.314 2.219 2.219 112,325 -0.02(-0.93%)
Jan 24, 2008 2.198 2.302 2.183 2.239 217,071 +0.05(+2.31%)
Jan 23, 2008 2.135 2.239 2.097 2.189 209,720 -0.00(-0.14%)
Jan 22, 2008 2.061 2.287 2.010 2.192 285,345 -0.01(-0.41%)
Jan 21, 2008 2.195 2.224 2.120 2.201 403,353 +0.00(+0.00%)
Jan 18, 2008 2.195 2.224 2.120 2.201 403,353 +0.06(+2.92%)
Jan 17, 2008 2.207 2.210 2.123 2.138 110,344 -0.07(-3.10%)
Jan 16, 2008 2.132 2.221 2.129 2.207 137,272 +0.06(+2.77%)
Jan 15, 2008 2.224 2.224 2.135 2.147 129,165 -0.04(-1.64%)
Jan 14, 2008 2.242 2.275 2.135 2.183 224,778 -0.09(-4.05%)
Jan 11, 2008 2.385 2.418 2.201 2.275 136,384 -0.14(-5.67%)
Jan 10, 2008 2.278 2.465 2.224 2.412 212,376 +0.11(+4.92%)
Jan 09, 2008 2.132 2.299 2.120 2.299 312,569 +0.15(+7.21%)
Jan 08, 2008 2.311 2.311 2.141 2.144 189,736 -0.15(-6.48%)
Jan 07, 2008 2.171 2.314 2.165 2.293 258,855 +0.13(+6.05%)
Jan 04, 2008 2.165 2.269 2.141 2.162 279,081 -0.00(-0.14%)
Jan 03, 2008 2.245 2.287 2.159 2.165 600,134 -0.19(-8.20%)
Jan 02, 2008 2.379 2.427 2.334 2.358 165,320 -0.03(-1.37%)
Jan 01, 2008 2.397 2.522 2.382 2.391 132,077 +0.00(+0.00%)
Dec 31, 2007 2.397 2.522 2.382 2.391 132,077 -0.03(-1.11%)
Dec 28, 2007 2.486 2.522 2.412 2.418 147,034 -0.04(-1.45%)
Dec 27, 2007 2.552 2.552 2.424 2.453 98,346 -0.10(-3.85%)
Dec 26, 2007 2.534 2.558 2.501 2.552 142,403 -0.01(-0.23%)
Dec 24, 2007 2.566 2.572 2.465 2.558 78,433 +0.00(+0.12%)
Dec 21, 2007 2.513 2.558 2.480 2.555 355,345 +0.08(+3.37%)
Dec 20, 2007 2.477 2.489 2.373 2.471 157,142 +0.01(+0.48%)
Dec 19, 2007 2.471 2.471 2.355 2.459 162,949 -0.01(-0.48%)
Dec 18, 2007 2.346 2.474 2.302 2.471 218,678 +0.15(+6.40%)
Dec 17, 2007 2.456 2.504 2.320 2.323 286,109 -0.15(-6.24%)
Dec 14, 2007 2.453 2.510 2.445 2.477 198,031 -0.02(-0.72%)
Dec 13, 2007 2.450 2.525 2.421 2.495 170,754 +0.03(+1.21%)
Dec 12, 2007 2.382 2.519 2.382 2.465 145,719 +0.15(+6.42%)
Dec 11, 2007 2.498 2.522 2.311 2.317 210,719 -0.15(-6.14%)
Dec 10, 2007 2.281 2.498 2.183 2.468 397,334 +0.22(+9.93%)
Dec 07, 2007 2.477 2.504 2.219 2.245 722,326 -0.17(-6.90%)
Dec 06, 2007 2.260 2.418 2.260 2.412 200,580 +0.14(+6.29%)
Dec 05, 2007 2.192 2.272 2.162 2.269 181,746 +0.12(+5.39%)
Dec 04, 2007 2.162 2.207 2.153 2.153 110,115 -0.02(-0.82%)
Dec 03, 2007 2.201 2.213 2.165 2.171 162,677 -0.03(-1.35%)
Nov 30, 2007 2.192 2.204 2.159 2.201 332,574 +0.04(+2.07%)
Nov 29, 2007 2.183 2.227 2.150 2.156 444,196 -0.03(-1.23%)
Nov 28, 2007 2.138 2.183 2.123 2.183 310,764 +0.06(+2.80%)
Nov 27, 2007 2.147 2.159 2.120 2.123 192,164 -0.02(-0.97%)
Nov 26, 2007 2.171 2.213 2.138 2.144 239,059 -0.04(-1.90%)
Nov 23, 2007 2.183 2.204 2.082 2.186 30,300 +0.01(+0.68%)
Nov 21, 2007 2.192 2.207 2.150 2.171 95,791 -0.04(-1.75%)
Nov 20, 2007 2.207 2.224 2.189 2.210 145,857 -0.00(-0.13%)
Nov 19, 2007 2.207 2.233 2.207 2.213 156,991 -0.02(-0.93%)
Nov 16, 2007 2.260 2.260 2.207 2.233 300,709 -0.02(-1.05%)
Nov 15, 2007 2.195 2.311 2.195 2.257 303,151 +0.05(+2.15%)
Nov 14, 2007 2.198 2.216 2.103 2.210 291,223 -0.01(-0.54%)
Nov 13, 2007 2.266 2.284 2.198 2.221 183,017 +0.01(+0.40%)
Nov 12, 2007 2.221 2.260 2.189 2.213 277,537 +0.00(+0.13%)
Nov 09, 2007 2.227 2.260 2.198 2.210 561,686 -0.05(-2.37%)
Nov 08, 2007 2.323 2.370 2.257 2.263 241,920 -0.04(-1.93%)
Nov 07, 2007 2.346 2.355 2.305 2.308 308,453 -0.06(-2.63%)
Nov 06, 2007 2.397 2.456 2.364 2.370 314,483 -0.03(-1.12%)
Nov 05, 2007 2.382 2.439 2.370 2.397 277,403 -0.01(-0.37%)
Nov 02, 2007 2.409 2.430 2.385 2.406 212,148 +0.01(+0.62%)
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.