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 UNCHANGED
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 (%)
Feb 29, 2012 5.717 5.798 5.615 5.615 97,967 -0.09(-1.60%)
Feb 28, 2012 5.763 5.784 5.689 5.707 244,201 -0.07(-1.21%)
Feb 27, 2012 5.738 5.805 5.724 5.777 29,452 -0.01(-0.18%)
Feb 24, 2012 5.847 5.847 5.784 5.787 18,292 -0.07(-1.14%)
Feb 23, 2012 5.661 5.857 5.661 5.854 60,897 +0.09(+1.58%)
Feb 22, 2012 5.798 5.798 5.745 5.763 25,922 -0.04(-0.61%)
Feb 21, 2012 5.871 5.896 5.791 5.798 19,912 -0.07(-1.25%)
Feb 17, 2012 5.889 5.891 5.822 5.871 36,819 -0.02(-0.36%)
Feb 16, 2012 5.836 5.935 5.822 5.892 101,770 +0.10(+1.69%)
Feb 15, 2012 5.843 5.847 5.773 5.794 69,678 -0.06(-0.99%)
Feb 14, 2012 5.864 5.864 5.787 5.852 32,382 -0.04(-0.68%)
Feb 13, 2012 5.798 5.896 5.780 5.892 74,556 +0.12(+2.00%)
Feb 10, 2012 5.791 5.833 5.752 5.777 70,371 -0.04(-0.66%)
Feb 09, 2012 5.840 5.840 5.777 5.815 51,117 -0.02(-0.42%)
Feb 08, 2012 5.806 5.878 5.766 5.840 38,849 -0.04(-0.66%)
Feb 07, 2012 5.886 5.910 5.857 5.878 22,720 +0.01(+0.24%)
Feb 06, 2012 5.899 5.926 5.826 5.864 59,137 -0.08(-1.30%)
Feb 03, 2012 5.966 5.973 5.899 5.942 111,940 -0.01(-0.18%)
Feb 02, 2012 5.903 5.956 5.903 5.952 37,412 +0.02(+0.41%)
Feb 01, 2012 5.882 5.959 5.794 5.928 110,777 +0.06(+1.02%)
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%)
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.