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 (%)
Jul 30, 2010 4.184 4.253 4.050 4.229 113,717 +0.01(+0.21%)
Jul 29, 2010 4.270 4.285 4.157 4.220 72,252 -0.01(-0.14%)
Jul 28, 2010 4.241 4.276 4.217 4.226 132,544 -0.04(-0.98%)
Jul 27, 2010 4.196 4.285 4.104 4.268 243,639 +0.07(+1.70%)
Jul 26, 2010 4.190 4.196 4.160 4.196 262,903 +0.00(+0.07%)
Jul 23, 2010 4.125 4.193 4.125 4.193 209,801 +0.04(+1.00%)
Jul 22, 2010 4.137 4.166 4.077 4.152 261,528 +0.07(+1.82%)
Jul 21, 2010 4.149 4.160 4.059 4.077 154,543 -0.07(-1.58%)
Jul 20, 2010 4.080 4.146 4.059 4.143 156,923 +0.01(+0.36%)
Jul 19, 2010 4.053 4.128 4.018 4.128 138,133 +0.08(+1.98%)
Jul 16, 2010 4.137 4.175 4.041 4.047 190,015 -0.12(-2.85%)
Jul 15, 2010 4.238 4.238 4.152 4.166 105,566 -0.04(-0.99%)
Jul 14, 2010 4.193 4.244 4.128 4.208 254,238 -0.01(-0.28%)
Jul 13, 2010 4.101 4.232 4.071 4.220 447,370 +0.19(+4.72%)
Jul 12, 2010 3.896 4.074 3.887 4.030 300,390 +0.12(+3.12%)
Jul 09, 2010 3.857 3.923 3.851 3.908 176,497 +0.04(+1.15%)
Jul 08, 2010 3.818 3.899 3.818 3.863 145,605 +0.07(+1.80%)
Jul 07, 2010 3.711 3.812 3.697 3.795 147,891 +0.11(+2.90%)
Jul 06, 2010 3.694 3.759 3.679 3.688 121,236 +0.03(+0.73%)
Jul 02, 2010 3.664 3.717 3.640 3.661 54,672 +0.01(+0.24%)
Jul 01, 2010 3.643 3.670 3.575 3.652 161,503 +0.00(+0.00%)
Jun 30, 2010 3.676 3.756 3.646 3.652 83,813 -0.01(-0.32%)
Jun 29, 2010 3.753 3.795 3.616 3.664 200,009 -0.14(-3.67%)
Jun 25, 2010 3.601 3.804 3.601 3.804 1,581,302 +0.23(+6.32%)
Jun 24, 2010 3.586 3.688 3.569 3.578 144,246 -0.03(-0.91%)
Jun 23, 2010 3.554 3.616 3.524 3.610 217,454 +0.08(+2.19%)
Jun 22, 2010 3.581 3.592 3.520 3.533 120,173 -0.03(-0.75%)
Jun 21, 2010 3.619 3.627 3.542 3.560 399,964 -0.03(-0.83%)
Jun 18, 2010 3.628 3.732 3.589 3.589 308,632 -0.07(-1.79%)
Jun 17, 2010 3.664 3.668 3.625 3.655 47,086 -0.00(-0.08%)
Jun 16, 2010 3.643 3.695 3.616 3.658 207,803 +0.00(+0.00%)
Jun 15, 2010 3.664 3.677 3.643 3.658 268,922 -0.00(-0.08%)
Jun 14, 2010 3.607 3.694 3.589 3.661 96,117 +0.07(+1.99%)
Jun 11, 2010 3.569 3.598 3.545 3.589 186,743 +0.02(+0.58%)
Jun 10, 2010 3.521 3.569 3.500 3.569 144,663 +0.08(+2.39%)
Jun 09, 2010 3.488 3.569 3.435 3.485 119,490 +0.04(+1.03%)
Jun 08, 2010 3.435 3.494 3.360 3.450 74,599 +0.04(+1.05%)
Jun 07, 2010 3.456 3.506 3.414 3.414 102,496 -0.05(-1.37%)
Jun 04, 2010 3.503 3.554 3.438 3.462 207,053 -0.10(-2.76%)
Jun 03, 2010 3.592 3.634 3.536 3.560 273,223 -0.04(-1.24%)
Jun 02, 2010 3.470 3.607 3.470 3.604 134,606 +0.11(+3.06%)
Jun 01, 2010 3.536 3.586 3.494 3.497 184,019 -0.05(-1.51%)
May 28, 2010 3.524 3.577 3.488 3.551 152,145 +0.03(+0.76%)
May 27, 2010 3.509 3.524 3.423 3.524 239,910 +0.07(+1.98%)
May 26, 2010 3.453 3.551 3.429 3.456 168,534 +0.02(+0.61%)
May 25, 2010 3.435 3.470 3.420 3.435 183,206 -0.05(-1.45%)
May 24, 2010 3.524 3.566 3.470 3.485 147,350 -0.03(-0.85%)
May 21, 2010 3.411 3.566 3.405 3.515 303,473 +0.05(+1.55%)
May 20, 2010 3.453 3.548 3.411 3.462 227,606 -0.08(-2.35%)
May 19, 2010 3.533 3.581 3.438 3.545 197,937 +0.01(+0.25%)
May 18, 2010 3.569 3.572 3.485 3.536 105,162 -0.02(-0.67%)
May 17, 2010 3.569 3.572 3.515 3.560 169,311 -0.01(-0.17%)
May 14, 2010 3.545 3.569 3.465 3.566 198,317 +0.01(+0.33%)
May 13, 2010 3.569 3.570 3.524 3.554 156,331 -0.01(-0.42%)
May 12, 2010 3.569 3.584 3.539 3.569 233,840 +0.00(+0.00%)
May 11, 2010 3.592 3.598 3.491 3.569 490,153 +0.09(+2.48%)
May 10, 2010 3.417 3.494 3.334 3.482 165,777 +0.19(+5.78%)
May 07, 2010 3.337 3.462 3.236 3.292 208,600 -0.04(-1.25%)
May 06, 2010 3.346 3.450 3.203 3.334 229,475 -0.04(-1.23%)
May 05, 2010 3.399 3.485 3.366 3.375 184,880 -0.06(-1.73%)
May 04, 2010 3.441 3.456 3.384 3.435 84,768 -0.03(-0.86%)
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.