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

Natl Beverage Cp (NQ: FIZZ )

44.95 +0.45 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2012 5.836 5.928 5.763 5.868 80,535 +0.05(+0.90%)
Jan 30, 2012 5.843 5.878 5.749 5.815 46,287 -0.08(-1.31%)
Jan 27, 2012 5.745 5.892 5.619 5.892 51,961 +0.15(+2.69%)
Jan 26, 2012 5.871 5.871 5.703 5.738 87,899 -0.13(-2.21%)
Jan 25, 2012 5.791 5.938 5.766 5.868 81,781 +0.05(+0.78%)
Jan 24, 2012 5.689 5.822 5.636 5.822 178,611 +0.12(+2.15%)
Jan 23, 2012 5.685 5.735 5.619 5.700 52,799 +0.03(+0.49%)
Jan 20, 2012 5.594 5.689 5.533 5.671 60,278 +0.07(+1.19%)
Jan 19, 2012 5.591 5.608 5.545 5.605 53,846 +0.02(+0.31%)
Jan 18, 2012 5.475 5.591 5.475 5.587 102,640 +0.08(+1.40%)
Jan 17, 2012 5.591 5.622 5.472 5.510 135,764 -0.07(-1.19%)
Jan 13, 2012 5.647 5.728 5.563 5.577 88,997 -0.12(-2.03%)
Jan 12, 2012 5.721 5.721 5.643 5.693 59,844 -0.01(-0.25%)
Jan 11, 2012 5.717 5.742 5.587 5.707 72,666 -0.03(-0.55%)
Jan 10, 2012 5.745 5.815 5.710 5.738 243,126 +0.03(+0.49%)
Jan 09, 2012 5.489 5.836 5.489 5.710 148,295 +0.21(+3.89%)
Jan 06, 2012 5.549 5.552 5.486 5.496 84,398 -0.05(-0.82%)
Jan 05, 2012 5.542 5.570 5.475 5.542 56,306 -0.02(-0.44%)
Jan 04, 2012 5.650 5.650 5.566 5.566 70,368 -0.07(-1.24%)
Dec 30, 2011 5.615 5.682 5.615 5.636 109,813 +0.02(+0.31%)
Dec 29, 2011 5.577 5.654 5.577 5.619 177,818 +0.01(+0.25%)
Dec 28, 2011 5.682 5.682 5.591 5.605 81,348 -0.08(-1.36%)
Dec 27, 2011 5.661 5.710 5.650 5.682 108,792 +0.01(+0.12%)
Dec 23, 2011 5.682 5.703 5.664 5.675 105,733 -0.08(-1.46%)
Dec 21, 2011 5.843 5.882 5.738 5.759 163,762 -0.11(-1.91%)
Dec 20, 2011 5.822 5.882 5.794 5.871 112,371 +0.11(+1.82%)
Dec 19, 2011 5.766 5.847 5.707 5.766 94,731 +0.03(+0.49%)
Dec 16, 2011 5.847 5.847 5.661 5.738 307,689 -0.06(-1.09%)
Dec 15, 2011 5.738 5.828 5.700 5.801 94,129 +0.15(+2.73%)
Dec 14, 2011 5.742 5.806 5.647 5.647 136,383 -0.13(-2.25%)
Dec 13, 2011 5.840 5.857 5.766 5.777 75,169 -0.03(-0.54%)
Dec 12, 2011 5.892 5.892 5.770 5.808 107,199 -0.15(-2.47%)
Dec 09, 2011 5.963 5.970 5.833 5.956 90,118 +0.13(+2.23%)
Dec 08, 2011 6.029 6.029 5.822 5.826 86,289 -0.22(-3.65%)
Dec 07, 2011 6.040 6.099 5.882 6.047 48,965 -0.01(-0.12%)
Dec 06, 2011 5.991 6.085 5.885 6.054 98,400 +0.11(+1.77%)
Dec 05, 2011 5.994 6.033 5.906 5.949 140,468 -0.01(-0.18%)
Dec 02, 2011 5.956 5.975 5.815 5.959 61,390 +0.06(+1.01%)
Dec 01, 2011 5.864 5.945 5.836 5.899 103,304 +0.04(+0.60%)
Nov 30, 2011 5.787 5.882 5.717 5.864 202,055 +0.16(+2.83%)
Nov 29, 2011 5.787 5.850 5.693 5.703 208,333 -0.08(-1.45%)
Nov 28, 2011 5.759 5.864 5.577 5.787 205,172 +0.14(+2.55%)
Nov 25, 2011 5.714 5.770 5.643 5.643 39,972 -0.07(-1.29%)
Nov 23, 2011 5.773 5.773 5.685 5.717 96,017 -0.07(-1.21%)
Nov 22, 2011 5.829 5.829 5.766 5.787 54,356 -0.03(-0.54%)
Nov 21, 2011 5.875 5.931 5.756 5.819 77,042 -0.11(-1.89%)
Nov 18, 2011 5.857 5.959 5.829 5.931 45,897 +0.08(+1.44%)
Nov 17, 2011 5.892 5.956 5.819 5.847 41,133 -0.02(-0.42%)
Nov 16, 2011 5.917 5.994 5.868 5.871 62,927 -0.10(-1.70%)
Nov 15, 2011 5.854 5.980 5.770 5.973 67,702 +0.13(+2.22%)
Nov 14, 2011 5.959 5.980 5.805 5.843 60,027 -0.15(-2.46%)
Nov 11, 2011 5.994 6.015 5.983 5.991 68,270 +0.03(+0.53%)
Nov 10, 2011 5.935 5.994 5.700 5.959 60,879 +0.11(+1.80%)
Nov 09, 2011 5.882 5.942 5.664 5.854 115,781 -0.13(-2.23%)
Nov 08, 2011 5.998 5.998 5.901 5.987 67,582 -0.00(-0.06%)
Nov 07, 2011 5.963 6.016 5.910 5.991 116,499 +0.00(+0.06%)
Nov 04, 2011 5.994 6.015 5.924 5.987 55,736 -0.05(-0.81%)
Nov 03, 2011 5.920 6.043 5.871 6.036 133,301 +0.12(+2.08%)
Nov 02, 2011 5.805 5.920 5.803 5.913 126,583 +0.14(+2.49%)
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.