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

Natl Beverage Cp (NQ: FIZZ )

47.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 2.534 2.724 2.320 2.724 104,170 +0.17(+6.76%)
Oct 30, 2008 2.349 2.572 2.248 2.552 47,228 +0.27(+11.86%)
Oct 29, 2008 2.453 2.453 2.195 2.281 112,964 -0.21(-8.25%)
Oct 28, 2008 2.114 2.492 2.037 2.486 105,855 +0.42(+20.29%)
Oct 27, 2008 2.126 2.141 1.979 2.067 114,221 -0.13(-5.83%)
Oct 24, 2008 2.001 2.370 1.963 2.195 159,805 -0.13(-5.51%)
Oct 23, 2008 2.406 2.495 2.272 2.323 70,077 +0.03(+1.43%)
Oct 22, 2008 2.433 2.569 2.245 2.290 64,199 -0.21(-8.33%)
Oct 21, 2008 2.394 2.584 2.394 2.498 101,739 +0.06(+2.44%)
Oct 20, 2008 2.436 2.468 2.287 2.439 128,062 +0.06(+2.37%)
Oct 17, 2008 2.453 2.590 2.275 2.382 181,632 -0.14(-5.65%)
Oct 16, 2008 2.159 2.525 2.159 2.525 144,872 +0.39(+18.25%)
Oct 15, 2008 2.281 2.337 2.111 2.135 84,516 -0.10(-4.52%)
Oct 14, 2008 2.468 2.468 2.236 2.236 171,413 -0.21(-8.63%)
Oct 13, 2008 2.510 2.510 2.385 2.447 134,441 +0.12(+5.11%)
Oct 10, 2008 2.123 2.367 2.028 2.329 197,863 +0.22(+10.28%)
Oct 09, 2008 2.230 2.474 1.963 2.111 221,469 -0.10(-4.44%)
Oct 08, 2008 2.245 2.572 2.082 2.210 208,926 -0.02(-1.07%)
Oct 07, 2008 2.439 2.477 2.230 2.233 194,148 -0.18(-7.28%)
Oct 06, 2008 2.534 2.555 2.183 2.409 222,636 -0.18(-7.11%)
Oct 03, 2008 2.442 2.700 2.430 2.593 193,243 +0.19(+7.92%)
Oct 02, 2008 2.775 2.775 2.379 2.403 205,073 -0.40(-14.32%)
Oct 01, 2008 2.656 2.825 2.626 2.804 133,113 +0.17(+6.31%)
Sep 30, 2008 2.433 2.659 2.433 2.638 81,644 +0.22(+9.24%)
Sep 29, 2008 2.525 2.596 2.349 2.415 127,198 -0.15(-5.69%)
Sep 26, 2008 2.647 2.736 2.555 2.561 129,114 -0.14(-5.18%)
Sep 25, 2008 2.676 2.769 2.676 2.700 85,444 +0.04(+1.34%)
Sep 24, 2008 2.929 2.929 2.617 2.665 146,667 -0.26(-8.76%)
Sep 23, 2008 2.789 2.974 2.700 2.920 119,514 +0.18(+6.62%)
Sep 22, 2008 2.941 3.004 2.697 2.739 123,115 -0.26(-8.72%)
Sep 19, 2008 2.992 3.004 2.772 3.001 670,602 +0.18(+6.32%)
Sep 18, 2008 2.798 2.825 2.638 2.822 279,911 +0.22(+8.46%)
Sep 17, 2008 2.596 2.688 2.453 2.602 185,105 -0.04(-1.46%)
Sep 16, 2008 2.552 2.641 2.462 2.641 107,247 +0.04(+1.72%)
Sep 15, 2008 2.795 2.795 2.587 2.596 204,851 -0.21(-7.52%)
Sep 12, 2008 2.766 2.810 2.694 2.807 79,526 +0.05(+1.72%)
Sep 11, 2008 2.676 2.760 2.653 2.760 74,821 +0.06(+2.09%)
Sep 10, 2008 2.721 2.760 2.671 2.703 110,738 +0.04(+1.68%)
Sep 09, 2008 2.697 2.730 2.501 2.659 108,047 -0.06(-2.30%)
Sep 08, 2008 2.641 2.727 2.531 2.721 72,017 +0.19(+7.65%)
Sep 05, 2008 2.587 2.587 2.501 2.528 43,724 -0.07(-2.75%)
Sep 04, 2008 2.507 2.665 2.501 2.599 51,451 -0.01(-0.34%)
Sep 03, 2008 2.534 2.638 2.534 2.608 94,916 +0.08(+3.06%)
Sep 02, 2008 2.763 2.766 2.459 2.531 330,499 -0.18(-6.69%)
Aug 29, 2008 2.676 2.724 2.665 2.712 70,265 +0.04(+1.33%)
Aug 28, 2008 2.653 2.676 2.590 2.676 81,281 +0.02(+0.90%)
Aug 27, 2008 2.566 2.676 2.566 2.653 89,846 +0.08(+3.12%)
Aug 26, 2008 2.516 2.572 2.483 2.572 56,243 +0.05(+2.13%)
Aug 25, 2008 2.676 2.676 2.519 2.519 73,056 -0.14(-5.15%)
Aug 22, 2008 2.540 2.676 2.540 2.656 95,007 +0.08(+3.24%)
Aug 21, 2008 2.697 2.697 2.546 2.572 81,886 -0.12(-4.63%)
Aug 20, 2008 2.685 2.736 2.662 2.697 82,283 +0.01(+0.44%)
Aug 19, 2008 2.691 2.751 2.620 2.685 45,772 -0.02(-0.66%)
Aug 18, 2008 2.602 2.760 2.596 2.703 79,216 +0.11(+4.12%)
Aug 15, 2008 2.766 2.766 2.507 2.596 145,564 -0.14(-5.01%)
Aug 14, 2008 2.727 2.733 2.635 2.733 75,228 -0.05(-1.71%)
Aug 13, 2008 2.781 2.810 2.602 2.781 77,128 +0.06(+2.19%)
Aug 12, 2008 2.769 2.810 2.662 2.721 107,691 -0.05(-1.93%)
Aug 11, 2008 2.617 2.858 2.617 2.775 292,464 +0.14(+5.31%)
Aug 08, 2008 2.519 2.635 2.513 2.635 114,161 +0.12(+4.85%)
Aug 07, 2008 2.534 2.540 2.447 2.513 132,218 +0.02(+0.72%)
Aug 06, 2008 2.412 2.498 2.412 2.495 62,561 +0.07(+2.94%)
Aug 05, 2008 2.379 2.492 2.263 2.424 187,210 +0.03(+1.12%)
Aug 04, 2008 2.409 2.439 2.388 2.397 150,255 -0.00(-0.12%)
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.