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 (%)
Jul 31, 2009 3.194 3.230 3.158 3.173 121,081 -0.02(-0.74%)
Jul 30, 2009 3.221 3.236 3.155 3.197 139,663 +0.02(+0.66%)
Jul 29, 2009 3.191 3.230 3.155 3.176 110,031 -0.02(-0.65%)
Jul 28, 2009 3.200 3.221 3.137 3.197 69,767 -0.01(-0.46%)
Jul 27, 2009 3.346 3.363 3.176 3.212 241,325 -0.14(-4.26%)
Jul 24, 2009 3.414 3.444 3.280 3.355 118,206 -0.06(-1.74%)
Jul 23, 2009 3.372 3.462 3.366 3.414 247,664 +0.02(+0.70%)
Jul 22, 2009 3.334 3.408 3.221 3.390 145,477 +0.05(+1.51%)
Jul 21, 2009 3.399 3.399 3.256 3.340 106,117 -0.05(-1.49%)
Jul 20, 2009 3.286 3.390 3.256 3.390 160,555 +0.10(+3.17%)
Jul 17, 2009 3.194 3.286 3.167 3.286 136,956 +0.12(+3.85%)
Jul 16, 2009 3.161 3.271 3.131 3.164 276,209 -0.02(-0.75%)
Jul 15, 2009 3.161 3.194 3.063 3.188 140,803 +0.06(+1.90%)
Jul 14, 2009 3.051 3.137 3.015 3.129 118,310 +0.07(+2.14%)
Jul 13, 2009 3.004 3.075 2.974 3.063 106,003 +0.07(+2.28%)
Jul 10, 2009 2.980 3.048 2.938 2.995 92,243 +0.01(+0.40%)
Jul 09, 2009 3.060 3.075 2.974 2.983 110,206 -0.05(-1.57%)
Jul 08, 2009 3.036 3.078 3.010 3.030 127,450 +0.02(+0.79%)
Jul 07, 2009 3.129 3.167 3.007 3.007 150,706 -0.13(-4.17%)
Jul 06, 2009 3.093 3.184 3.048 3.137 63,449 +0.02(+0.67%)
Jul 02, 2009 3.167 3.167 3.072 3.117 118,135 -0.10(-2.96%)
Jul 01, 2009 3.182 3.244 3.152 3.212 235,118 +0.03(+0.84%)
Jun 30, 2009 3.087 3.221 3.036 3.185 135,692 +0.12(+3.78%)
Jun 29, 2009 3.227 3.227 2.992 3.069 244,049 -0.15(-4.53%)
Jun 26, 2009 3.093 3.242 2.974 3.215 804,797 +0.12(+3.84%)
Jun 25, 2009 3.004 3.102 2.944 3.096 174,735 +0.13(+4.52%)
Jun 24, 2009 2.956 3.066 2.932 2.962 133,536 +0.04(+1.43%)
Jun 23, 2009 2.813 3.039 2.751 2.920 214,713 +0.07(+2.61%)
Jun 22, 2009 2.947 2.974 2.766 2.846 424,992 -0.11(-3.63%)
Jun 19, 2009 3.117 3.247 2.944 2.953 492,931 -0.12(-3.87%)
Jun 18, 2009 2.980 3.102 2.929 3.072 125,637 +0.07(+2.38%)
Jun 17, 2009 2.998 3.063 2.968 3.001 112,264 +0.01(+0.40%)
Jun 16, 2009 3.039 3.054 2.920 2.989 132,611 -0.03(-0.89%)
Jun 15, 2009 3.063 3.090 2.926 3.015 196,744 -0.11(-3.61%)
Jun 12, 2009 3.146 3.173 3.057 3.129 141,311 -0.01(-0.47%)
Jun 11, 2009 3.191 3.194 3.134 3.143 132,144 -0.03(-0.94%)
Jun 10, 2009 3.182 3.209 3.137 3.173 181,985 +0.01(+0.28%)
Jun 09, 2009 3.152 3.224 3.152 3.164 285,584 +0.00(+0.09%)
Jun 08, 2009 3.215 3.244 3.140 3.161 240,279 -0.04(-1.30%)
Jun 05, 2009 3.212 3.247 3.146 3.203 224,828 +0.03(+0.94%)
Jun 04, 2009 3.188 3.259 3.114 3.173 365,722 -0.01(-0.47%)
Jun 03, 2009 3.313 3.313 3.149 3.188 234,230 -0.15(-4.63%)
Jun 02, 2009 3.295 3.384 3.259 3.343 279,948 +0.07(+2.18%)
Jun 01, 2009 3.277 3.372 3.250 3.271 342,665 +0.07(+2.33%)
May 29, 2009 3.301 3.337 3.170 3.197 277,605 -0.08(-2.45%)
May 28, 2009 3.268 3.357 3.209 3.277 131,754 +0.02(+0.55%)
May 27, 2009 3.322 3.405 3.152 3.259 288,308 -0.07(-2.23%)
May 26, 2009 3.140 3.405 3.137 3.334 272,648 +0.14(+4.28%)
May 22, 2009 3.292 3.328 3.194 3.197 84,660 -0.07(-2.01%)
May 21, 2009 3.224 3.325 3.176 3.262 167,502 +0.01(+0.18%)
May 20, 2009 3.343 3.360 3.224 3.256 193,367 -0.04(-1.17%)
May 19, 2009 3.289 3.337 3.242 3.295 153,709 +0.02(+0.73%)
May 18, 2009 3.239 3.307 3.206 3.271 125,567 +0.06(+1.95%)
May 15, 2009 3.242 3.340 3.194 3.209 126,589 -0.01(-0.37%)
May 14, 2009 3.206 3.277 3.206 3.221 145,642 +0.04(+1.22%)
May 13, 2009 3.253 3.332 3.161 3.182 68,099 -0.12(-3.69%)
May 12, 2009 3.328 3.346 3.218 3.304 204,841 +0.01(+0.27%)
May 11, 2009 3.244 3.343 3.033 3.295 210,978 -0.01(-0.36%)
May 08, 2009 3.253 3.325 3.191 3.307 135,318 +0.10(+3.15%)
May 07, 2009 3.316 3.346 3.164 3.206 110,136 -0.09(-2.71%)
May 06, 2009 3.265 3.301 3.203 3.295 311,571 +0.08(+2.40%)
May 05, 2009 3.123 3.242 3.108 3.218 337,298 +0.09(+2.95%)
May 04, 2009 3.117 3.152 3.105 3.126 209,801 +0.01(+0.38%)
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.