Skip to main content

Natl Beverage Cp (NQ: FIZZ )

46.40 -0.50 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.547 7.551 7.400 7.502 0 -0.08(-1.08%)
Oct 30, 2013 7.752 7.752 7.551 7.584 36,101 -0.17(-2.17%)
Oct 29, 2013 7.740 7.811 7.605 7.752 0 +0.05(+0.64%)
Oct 28, 2013 7.637 7.736 7.630 7.703 0 +0.01(+0.11%)
Oct 25, 2013 7.703 7.756 7.666 7.695 0 +0.00(+0.00%)
Oct 24, 2013 7.670 7.699 7.576 7.695 19,436 +0.06(+0.81%)
Oct 23, 2013 7.560 7.691 7.560 7.633 0 +0.07(+0.92%)
Oct 22, 2013 7.637 7.703 7.515 7.564 32,296 -0.02(-0.32%)
Oct 21, 2013 7.683 7.703 7.568 7.588 64,417 -0.11(-1.44%)
Oct 18, 2013 7.625 7.769 7.572 7.699 71,280 +0.16(+2.06%)
Oct 17, 2013 7.478 7.646 7.478 7.543 34,424 +0.03(+0.44%)
Oct 16, 2013 7.609 7.644 7.489 7.510 45,665 -0.03(-0.43%)
Oct 15, 2013 7.420 7.576 7.396 7.543 81,144 +0.11(+1.49%)
Oct 14, 2013 7.252 7.531 7.236 7.433 89,767 +0.13(+1.74%)
Oct 11, 2013 7.134 7.310 7.068 7.306 0 +0.14(+1.89%)
Oct 10, 2013 7.138 7.252 6.966 7.170 85,757 +0.10(+1.45%)
Oct 09, 2013 7.088 7.182 7.022 7.068 51,694 -0.02(-0.29%)
Oct 08, 2013 7.105 7.170 6.994 7.088 68,729 -0.08(-1.09%)
Oct 07, 2013 7.285 7.347 7.162 7.166 0 -0.17(-2.29%)
Oct 04, 2013 7.170 7.412 7.170 7.334 0 +0.15(+2.05%)
Oct 03, 2013 7.252 7.268 7.129 7.187 0 -0.01(-0.11%)
Oct 02, 2013 7.256 7.528 7.162 7.195 75,336 -0.15(-2.06%)
Oct 01, 2013 7.269 7.394 7.244 7.347 26,578 +0.03(+0.39%)
Sep 30, 2013 7.375 7.375 7.138 7.318 0 -0.12(-1.65%)
Sep 27, 2013 7.474 7.539 7.408 7.441 0 -0.09(-1.20%)
Sep 26, 2013 7.490 7.556 7.379 7.531 39,810 +0.07(+0.88%)
Sep 25, 2013 7.375 7.490 7.375 7.465 30,810 +0.09(+1.22%)
Sep 24, 2013 7.244 7.429 7.244 7.375 40,091 +0.06(+0.78%)
Sep 23, 2013 7.207 7.383 7.142 7.318 69,039 +0.10(+1.42%)
Sep 20, 2013 7.183 7.269 7.027 7.215 0 +0.03(+0.46%)
Sep 19, 2013 7.060 7.211 6.978 7.183 0 +0.01(+0.17%)
Sep 18, 2013 7.068 7.170 7.064 7.170 0 +0.12(+1.74%)
Sep 17, 2013 6.986 7.125 6.986 7.047 0 +0.04(+0.53%)
Sep 16, 2013 7.047 7.129 6.986 7.011 0 -0.05(-0.64%)
Sep 13, 2013 6.982 7.117 6.896 7.056 0 +0.10(+1.41%)
Sep 12, 2013 6.887 7.076 6.855 6.957 0 -0.00(-0.06%)
Sep 11, 2013 6.974 7.074 6.886 6.961 0 -0.04(-0.59%)
Sep 10, 2013 7.006 7.006 6.884 7.002 35,613 -0.04(-0.52%)
Sep 09, 2013 6.609 7.146 6.416 7.039 0 +0.43(+6.58%)
Sep 06, 2013 6.773 6.773 6.535 6.605 0 -0.20(-2.95%)
Sep 05, 2013 6.863 6.863 6.744 6.806 0 -0.05(-0.78%)
Sep 04, 2013 6.699 6.859 6.650 6.859 0 +0.15(+2.20%)
Sep 03, 2013 6.613 6.777 6.405 6.711 0 +0.15(+2.31%)
Aug 30, 2013 6.703 6.707 6.515 6.560 0 -0.18(-2.67%)
Aug 29, 2013 6.683 6.757 6.654 6.740 22,941 +0.07(+0.98%)
Aug 28, 2013 6.662 6.916 6.646 6.675 0 -0.00(-0.06%)
Aug 27, 2013 6.867 7.101 6.666 6.679 56,751 -0.27(-3.83%)
Aug 26, 2013 6.888 7.146 6.769 6.945 0 +0.00(+0.06%)
Aug 23, 2013 6.957 7.039 6.908 6.941 0 -0.02(-0.35%)
Aug 22, 2013 6.834 6.986 6.834 6.966 16,696 +0.11(+1.61%)
Aug 21, 2013 7.129 7.129 6.851 6.855 0 -0.32(-4.40%)
Aug 20, 2013 7.170 7.244 7.035 7.170 21,684 +0.03(+0.40%)
Aug 19, 2013 6.576 7.330 6.535 7.142 144,102 +0.47(+7.06%)
Aug 16, 2013 6.650 6.711 6.590 6.671 0 -0.03(-0.43%)
Aug 15, 2013 6.933 6.933 6.691 6.699 51,503 -0.27(-3.88%)
Aug 14, 2013 7.006 7.054 6.966 6.970 18,062 -0.06(-0.82%)
Aug 13, 2013 7.170 7.170 6.990 7.027 17,408 -0.13(-1.83%)
Aug 12, 2013 7.207 7.289 7.129 7.158 11,348 -0.11(-1.52%)
Aug 09, 2013 7.180 7.277 7.060 7.269 42,246 +0.08(+1.08%)
Aug 08, 2013 7.052 7.203 7.052 7.191 22,734 +0.16(+2.21%)
Aug 07, 2013 7.146 7.146 6.867 7.035 60,089 -0.15(-2.11%)
Aug 06, 2013 7.293 7.309 7.125 7.187 45,136 -0.15(-2.01%)
Aug 05, 2013 7.441 7.441 7.252 7.334 32,921 -0.04(-0.56%)
Aug 02, 2013 7.285 7.433 7.244 7.375 36,389 +0.04(+0.50%)
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.