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 -0.05 (-0.11%)
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 (%)
Dec 31, 2014 9.326 9.268 9.268 9.268 87,617 -0.02(-0.18%)
Dec 30, 2014 9.461 9.764 9.285 9.285 81,833 -0.23(-2.41%)
Dec 29, 2014 9.629 9.834 9.428 9.514 124,035 -0.10(-1.02%)
Dec 26, 2014 9.604 10.03 9.543 9.612 61,956 +0.08(+0.82%)
Dec 24, 2014 9.567 9.535 9.535 9.535 74,926 +0.02(+0.22%)
Dec 23, 2014 9.383 9.690 9.383 9.514 83,287 +0.01(+0.09%)
Dec 22, 2014 9.502 9.641 9.428 9.506 94,436 +0.06(+0.65%)
Dec 19, 2014 9.563 9.604 9.350 9.444 305,030 -0.14(-1.50%)
Dec 18, 2014 9.322 9.625 9.240 9.588 149,798 +0.43(+4.65%)
Dec 17, 2014 8.719 9.252 8.654 9.162 267,960 +0.43(+4.98%)
Dec 16, 2014 8.604 9.092 8.604 8.727 233,057 +0.09(+1.00%)
Dec 15, 2014 9.752 9.752 8.621 8.641 443,194 -1.12(-11.50%)
Dec 12, 2014 10.30 10.42 9.670 9.764 166,607 -0.71(-6.77%)
Dec 11, 2014 10.16 10.58 10.15 10.47 101,938 +0.32(+3.15%)
Dec 10, 2014 10.39 10.59 10.15 10.15 134,742 -0.33(-3.16%)
Dec 09, 2014 9.969 10.51 9.765 10.49 159,490 +0.43(+4.28%)
Dec 08, 2014 10.08 10.23 9.989 10.05 88,725 -0.05(-0.53%)
Dec 05, 2014 9.912 10.22 9.912 10.11 119,957 +0.22(+2.24%)
Dec 04, 2014 9.842 9.948 9.642 9.887 203,094 -0.07(-0.70%)
Dec 03, 2014 9.981 10.24 9.838 9.957 203,560 -0.08(-0.78%)
Dec 02, 2014 10.15 10.15 9.920 10.03 147,150 -0.09(-0.85%)
Dec 01, 2014 10.25 10.28 9.899 10.12 105,331 -0.18(-1.75%)
Nov 28, 2014 10.50 10.62 10.27 10.30 52,065 -0.19(-1.80%)
Nov 26, 2014 10.72 10.49 10.49 10.49 238,446 -0.20(-1.84%)
Nov 25, 2014 10.64 10.87 10.54 10.69 107,217 +0.11(+1.09%)
Nov 24, 2014 10.45 10.61 10.32 10.57 111,596 +0.10(+0.98%)
Nov 21, 2014 10.71 10.71 10.41 10.47 148,026 -0.12(-1.12%)
Nov 20, 2014 10.64 10.76 10.36 10.59 175,627 -0.06(-0.58%)
Nov 19, 2014 10.90 10.90 10.59 10.65 135,909 -0.20(-1.89%)
Nov 18, 2014 10.88 10.97 10.82 10.85 84,703 +0.08(+0.72%)
Nov 17, 2014 10.83 10.90 10.72 10.78 91,497 +0.00(+0.04%)
Nov 14, 2014 10.87 10.93 10.55 10.77 154,216 -0.12(-1.13%)
Nov 13, 2014 11.06 11.19 10.73 10.89 143,707 -0.10(-0.89%)
Nov 12, 2014 10.39 11.05 10.39 10.99 205,729 +0.57(+5.46%)
Nov 11, 2014 10.18 10.47 10.08 10.42 148,358 +0.29(+2.83%)
Nov 10, 2014 10.13 10.15 9.936 10.14 158,257 +0.08(+0.77%)
Nov 07, 2014 10.62 10.62 10.04 10.06 206,679 -0.50(-4.73%)
Nov 06, 2014 10.26 10.62 10.12 10.56 444,849 +0.36(+3.49%)
Nov 05, 2014 10.18 10.34 10.14 10.20 125,173 +0.05(+0.52%)
Nov 04, 2014 10.19 10.31 10.12 10.15 128,119 -0.02(-0.24%)
Nov 03, 2014 10.34 10.36 10.14 10.17 118,937 -0.12(-1.16%)
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%)
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.