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

Natl Beverage Cp (NQ: FIZZ )

47.38 +1.10 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2014 10.19 10.45 10.11 10.29 254,541 +0.26(+2.62%)
Oct 30, 2014 10.07 10.12 9.952 10.03 142,433 -0.11(-1.09%)
Oct 29, 2014 10.15 10.16 10.07 10.14 144,353 -0.02(-0.20%)
Oct 28, 2014 10.22 10.33 10.08 10.16 189,831 +0.04(+0.41%)
Oct 27, 2014 10.23 10.14 10.08 10.12 146,025 -0.02(-0.20%)
Oct 24, 2014 10.12 10.24 10.09 10.14 157,411 +0.10(+1.02%)
Oct 23, 2014 9.907 10.34 9.858 10.04 302,833 +0.29(+2.94%)
Oct 22, 2014 10.24 10.24 9.580 9.752 186,171 -0.42(-4.15%)
Oct 21, 2014 9.875 10.41 9.830 10.17 328,242 +0.34(+3.50%)
Oct 20, 2014 9.137 9.854 9.137 9.830 171,949 +0.73(+8.01%)
Oct 17, 2014 9.248 9.321 9.043 9.100 82,660 +0.00(+0.05%)
Oct 16, 2014 9.350 9.492 9.047 9.096 92,669 -0.38(-3.98%)
Oct 15, 2014 9.293 9.502 9.203 9.473 113,358 +0.09(+1.00%)
Oct 14, 2014 9.301 9.518 9.268 9.379 115,933 +0.12(+1.33%)
Oct 13, 2014 9.031 9.322 9.026 9.256 193,109 +0.23(+2.59%)
Oct 10, 2014 8.846 9.080 8.846 9.022 109,765 +0.13(+1.47%)
Oct 09, 2014 8.998 9.092 8.883 8.891 135,701 -0.02(-0.23%)
Oct 08, 2014 8.920 9.026 8.883 8.912 117,380 +0.02(+0.18%)
Oct 07, 2014 8.842 9.076 8.842 8.895 130,440 +0.05(+0.60%)
Oct 06, 2014 8.604 8.969 8.604 8.842 317,074 +0.53(+6.36%)
Oct 03, 2014 8.080 8.326 8.080 8.314 113,626 +0.31(+3.89%)
Oct 02, 2014 7.732 8.006 7.732 8.002 59,499 +0.25(+3.22%)
Oct 01, 2014 7.982 8.031 7.728 7.752 60,377 -0.24(-2.97%)
Sep 30, 2014 8.043 8.100 7.978 7.990 104,486 -0.10(-1.27%)
Sep 29, 2014 7.945 8.092 7.945 8.092 37,258 +0.02(+0.25%)
Sep 26, 2014 7.916 8.099 7.908 8.072 55,435 +0.18(+2.28%)
Sep 25, 2014 8.076 8.096 7.846 7.892 56,407 -0.22(-2.73%)
Sep 24, 2014 7.973 8.166 7.900 8.113 60,543 +0.15(+1.90%)
Sep 23, 2014 7.797 8.002 7.797 7.961 57,024 +0.07(+0.83%)
Sep 22, 2014 7.986 8.039 7.846 7.896 63,384 -0.16(-1.93%)
Sep 19, 2014 8.019 8.125 7.927 8.051 115,015 +0.07(+0.82%)
Sep 18, 2014 7.855 8.027 7.842 7.986 41,126 +0.14(+1.78%)
Sep 17, 2014 7.953 7.953 7.781 7.846 25,726 -0.08(-0.98%)
Sep 16, 2014 7.887 7.965 7.834 7.924 43,837 +0.04(+0.52%)
Sep 15, 2014 7.953 8.031 7.818 7.883 43,852 -0.04(-0.47%)
Sep 12, 2014 7.961 7.978 7.826 7.920 53,827 +0.00(+0.00%)
Sep 11, 2014 7.449 7.957 7.449 7.920 95,620 +0.47(+6.27%)
Sep 10, 2014 7.404 7.502 7.429 7.453 35,776 +0.02(+0.33%)
Sep 09, 2014 7.519 7.543 7.412 7.429 48,506 -0.13(-1.68%)
Sep 08, 2014 7.547 7.621 7.547 7.556 36,274 -0.02(-0.22%)
Sep 05, 2014 7.527 7.633 7.450 7.572 62,222 +0.01(+0.11%)
Sep 04, 2014 7.597 7.678 7.547 7.564 64,070 +0.01(+0.16%)
Sep 03, 2014 7.642 7.642 7.482 7.551 116,709 -0.02(-0.27%)
Sep 02, 2014 7.519 7.597 7.248 7.572 72,510 +0.06(+0.82%)
Aug 29, 2014 7.449 7.510 7.510 7.510 46,127 +0.07(+0.94%)
Aug 28, 2014 7.519 7.564 7.363 7.441 46,207 -0.09(-1.20%)
Aug 27, 2014 7.740 7.748 7.486 7.531 53,141 -0.15(-1.97%)
Aug 26, 2014 7.695 7.739 7.617 7.683 59,640 +0.07(+0.86%)
Aug 25, 2014 7.609 7.678 7.506 7.617 45,070 +0.04(+0.49%)
Aug 22, 2014 7.609 7.609 7.535 7.580 37,675 -0.02(-0.32%)
Aug 21, 2014 7.560 7.660 7.510 7.605 63,162 +0.05(+0.65%)
Aug 20, 2014 7.695 7.695 7.568 7.556 23,869 -0.18(-2.28%)
Aug 19, 2014 7.613 7.752 7.580 7.732 21,162 -0.00(-0.05%)
Aug 18, 2014 7.748 7.834 7.662 7.736 58,710 +0.08(+1.02%)
Aug 15, 2014 7.764 7.764 7.474 7.658 60,878 -0.01(-0.11%)
Aug 14, 2014 7.637 7.744 7.637 7.666 57,510 -0.01(-0.11%)
Aug 13, 2014 7.539 7.686 7.539 7.674 26,851 +0.18(+2.46%)
Aug 12, 2014 7.637 7.637 7.330 7.490 29,206 -0.19(-2.51%)
Aug 11, 2014 7.654 7.785 7.654 7.683 39,203 +0.09(+1.24%)
Aug 08, 2014 7.510 7.621 7.474 7.588 31,847 +0.06(+0.76%)
Aug 07, 2014 7.592 7.642 7.453 7.531 48,087 -0.02(-0.22%)
Aug 06, 2014 7.375 7.580 7.375 7.547 39,596 +0.14(+1.94%)
Aug 05, 2014 7.306 7.523 7.306 7.404 61,554 +0.09(+1.18%)
Aug 04, 2014 7.273 7.412 7.203 7.318 57,158 +0.10(+1.36%)
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.