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

Natl Beverage Cp (NQ: FIZZ )

46.88 -0.54 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 5.233 5.286 5.114 5.215 79,728 -0.03(-0.54%)
Oct 26, 2012 5.244 5.244 5.244 5.244 76,695 -0.00(-0.07%)
Oct 25, 2012 5.205 5.258 5.110 5.247 37,358 +0.08(+1.56%)
Oct 24, 2012 5.258 5.258 5.128 5.166 59,462 -0.06(-1.21%)
Oct 23, 2012 5.177 5.230 5.118 5.230 121,249 -0.05(-0.86%)
Oct 19, 2012 5.219 5.377 5.219 5.275 108,325 +0.04(+0.74%)
Oct 18, 2012 5.391 5.408 5.237 5.237 52,440 -0.16(-2.99%)
Oct 17, 2012 5.363 5.429 5.324 5.398 32,468 +0.03(+0.52%)
Oct 16, 2012 5.370 5.450 5.366 5.370 82,328 -0.03(-0.58%)
Oct 15, 2012 5.398 5.415 5.366 5.401 44,637 +0.01(+0.20%)
Oct 12, 2012 5.415 5.433 5.384 5.391 33,851 -0.03(-0.58%)
Oct 11, 2012 5.415 5.552 5.387 5.422 48,796 +0.02(+0.45%)
Oct 10, 2012 5.377 5.436 5.366 5.398 32,268 +0.01(+0.26%)
Oct 09, 2012 5.387 5.422 5.331 5.384 30,834 -0.01(-0.13%)
Oct 08, 2012 5.394 5.454 5.321 5.391 45,013 -0.01(-0.19%)
Oct 05, 2012 5.415 5.433 5.363 5.401 63,508 -0.03(-0.58%)
Oct 04, 2012 5.377 5.433 5.335 5.433 160,346 +0.09(+1.64%)
Oct 03, 2012 5.377 5.384 5.307 5.345 71,873 -0.01(-0.13%)
Oct 02, 2012 5.342 5.363 5.275 5.352 50,265 +0.01(+0.26%)
Oct 01, 2012 5.331 5.359 5.293 5.338 44,217 +0.02(+0.40%)
Sep 28, 2012 5.356 5.359 5.251 5.317 49,923 -0.04(-0.72%)
Sep 27, 2012 5.293 5.370 5.293 5.356 80,686 +0.07(+1.33%)
Sep 26, 2012 5.279 5.380 5.254 5.286 115,093 +0.02(+0.33%)
Sep 25, 2012 5.328 5.342 5.240 5.268 73,464 -0.04(-0.79%)
Sep 24, 2012 5.265 5.335 5.194 5.310 78,434 +0.05(+0.93%)
Sep 21, 2012 5.356 5.387 5.259 5.261 188,136 -0.02(-0.46%)
Sep 20, 2012 5.349 5.363 5.226 5.286 49,301 -0.07(-1.37%)
Sep 19, 2012 5.366 5.468 5.296 5.359 160,797 +0.09(+1.80%)
Sep 18, 2012 5.240 5.289 5.191 5.265 53,760 +0.01(+0.13%)
Sep 17, 2012 5.191 5.300 5.173 5.258 77,387 +0.04(+0.81%)
Sep 14, 2012 5.261 5.279 5.205 5.215 130,843 -0.06(-1.20%)
Sep 13, 2012 5.293 5.310 5.223 5.279 100,051 -0.00(-0.07%)
Sep 12, 2012 5.254 5.293 5.230 5.282 152,511 +0.03(+0.53%)
Sep 11, 2012 5.310 5.342 5.212 5.254 76,218 -0.01(-0.27%)
Sep 10, 2012 5.261 5.345 5.208 5.268 32,052 +0.00(+0.07%)
Sep 07, 2012 5.261 5.275 5.159 5.265 102,805 -0.01(-0.20%)
Sep 06, 2012 5.254 5.293 5.138 5.275 109,194 +0.21(+4.16%)
Sep 05, 2012 5.135 5.226 5.044 5.065 101,388 -0.08(-1.50%)
Sep 04, 2012 5.170 5.263 5.073 5.142 154,758 -0.08(-1.48%)
Aug 31, 2012 5.180 5.268 5.142 5.219 91,307 +0.07(+1.43%)
Aug 30, 2012 5.212 5.240 5.142 5.145 53,472 -0.09(-1.81%)
Aug 29, 2012 5.205 5.251 5.107 5.240 71,491 +0.05(+0.95%)
Aug 27, 2012 5.180 5.205 5.152 5.191 26,193 -0.02(-0.34%)
Aug 24, 2012 5.177 5.250 5.142 5.208 16,918 +0.05(+0.88%)
Aug 23, 2012 5.131 5.194 5.121 5.163 43,967 -0.02(-0.34%)
Aug 22, 2012 5.103 5.240 5.079 5.180 51,796 +0.06(+1.16%)
Aug 21, 2012 5.237 5.265 5.121 5.121 100,958 -0.11(-2.14%)
Aug 20, 2012 5.100 5.244 5.047 5.233 45,098 +0.08(+1.57%)
Aug 17, 2012 4.998 5.173 4.984 5.152 106,206 +0.14(+2.73%)
Aug 16, 2012 4.977 5.016 4.946 5.016 51,120 +0.04(+0.70%)
Aug 15, 2012 4.966 4.996 4.945 4.981 25,206 -0.02(-0.35%)
Aug 14, 2012 5.040 5.040 4.963 4.998 36,357 -0.04(-0.70%)
Aug 13, 2012 4.945 5.033 4.928 5.033 128,827 +0.09(+1.77%)
Aug 10, 2012 5.016 5.016 4.935 4.945 32,459 -0.07(-1.33%)
Aug 09, 2012 4.981 5.033 4.981 5.012 61,986 +0.01(+0.14%)
Aug 08, 2012 5.061 5.061 4.963 5.005 133,358 -0.06(-1.11%)
Aug 07, 2012 5.198 5.212 5.044 5.061 52,814 -0.11(-2.10%)
Aug 06, 2012 5.251 5.258 5.145 5.170 44,577 -0.07(-1.27%)
Aug 03, 2012 5.079 5.261 5.079 5.237 51,462 +0.17(+3.39%)
Aug 02, 2012 5.051 5.114 5.023 5.065 68,113 +0.02(+0.49%)
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.