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

Natl Beverage Corp (NQ: FIZZ )

49.32 +0.52 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2007 3.497 3.544 3.416 3.520 261,412 +0.06(+1.84%)
Aug 30, 2007 3.430 3.480 3.366 3.457 241,485 -0.01(-0.19%)
Aug 29, 2007 3.396 3.477 3.373 3.463 127,055 +0.07(+2.07%)
Aug 28, 2007 3.403 3.457 3.316 3.393 281,668 -0.04(-1.17%)
Aug 27, 2007 3.443 3.463 3.406 3.433 146,779 -0.01(-0.19%)
Aug 24, 2007 3.373 3.497 3.373 3.440 141,308 +0.03(+0.78%)
Aug 23, 2007 3.463 3.480 3.396 3.413 219,280 -0.04(-1.26%)
Aug 22, 2007 3.259 3.510 3.246 3.457 627,357 +0.22(+6.94%)
Aug 21, 2007 3.182 3.266 3.165 3.232 139,296 -0.02(-0.62%)
Aug 20, 2007 3.376 3.380 3.206 3.252 386,792 -0.08(-2.51%)
Aug 17, 2007 3.366 3.380 3.259 3.336 461,325 +0.07(+2.05%)
Aug 16, 2007 3.279 3.279 3.192 3.269 265,901 +0.06(+1.72%)
Aug 15, 2007 3.252 3.269 3.212 3.214 209,616 -0.02(-0.47%)
Aug 14, 2007 3.263 3.326 3.226 3.229 199,786 -0.04(-1.13%)
Aug 13, 2007 3.269 3.276 3.246 3.266 425,466 -0.00(-0.10%)
Aug 10, 2007 3.182 3.329 3.169 3.269 543,517 +0.02(+0.72%)
Aug 09, 2007 3.209 3.293 3.206 3.246 369,676 -0.04(-1.32%)
Aug 08, 2007 3.279 3.360 3.212 3.289 1,006,211 +0.03(+0.92%)
Aug 07, 2007 3.299 3.299 3.154 3.259 872,551 -0.05(-1.62%)
Aug 06, 2007 3.115 3.343 3.115 3.313 827,678 +0.19(+6.00%)
Aug 03, 2007 3.112 3.263 3.109 3.125 555,606 -0.16(-4.79%)
Aug 02, 2007 3.283 3.339 3.222 3.283 244,718 +0.01(+0.20%)
Aug 01, 2007 3.339 3.343 3.229 3.276 289,567 -0.07(-2.10%)
Jul 31, 2007 3.406 3.406 3.337 3.346 568,782 -0.03(-0.99%)
Jul 30, 2007 3.299 3.400 3.232 3.380 442,874 +0.12(+3.59%)
Jul 27, 2007 3.373 3.380 3.252 3.263 500,175 -0.03(-0.91%)
Jul 26, 2007 3.356 3.366 3.145 3.293 1,018,730 -0.04(-1.30%)
Jul 25, 2007 3.350 3.386 3.306 3.336 851,843 -0.00(-0.10%)
Jul 24, 2007 3.353 3.440 3.283 3.339 1,222,175 -0.04(-1.19%)
Jul 23, 2007 3.487 3.513 3.346 3.380 912,836 -0.10(-2.88%)
Jul 20, 2007 3.513 3.541 3.450 3.480 961,704 -0.06(-1.57%)
Jul 19, 2007 3.681 3.694 3.513 3.536 836,049 -0.10(-2.62%)
Jul 18, 2007 3.764 3.764 3.567 3.631 734,572 -0.38(-9.51%)
Jul 17, 2007 3.999 4.015 3.882 4.012 534,184 +0.04(+1.01%)
Jul 16, 2007 4.139 4.143 3.918 3.972 781,351 -0.16(-3.89%)
Jul 13, 2007 4.169 4.173 4.066 4.133 474,438 -0.03(-0.72%)
Jul 12, 2007 4.066 4.166 4.015 4.163 485,185 +0.14(+3.49%)
Jul 11, 2007 3.848 4.035 3.818 4.022 515,724 +0.19(+4.98%)
Jul 10, 2007 3.855 3.912 3.781 3.831 222,125 -0.06(-1.63%)
Jul 09, 2007 3.781 4.002 3.781 3.895 360,917 +0.11(+3.01%)
Jul 06, 2007 3.761 3.815 3.738 3.781 527,843 +0.02(+0.44%)
Jul 05, 2007 3.845 3.845 3.758 3.764 495,674 -0.08(-2.09%)
Jul 03, 2007 4.005 4.005 3.811 3.845 202,536 -0.06(-1.63%)
Jul 02, 2007 3.902 3.962 3.878 3.908 322,413 +0.06(+1.48%)
Jun 29, 2007 3.999 4.052 3.785 3.851 511,185 -0.09(-2.21%)
Jun 28, 2007 3.955 4.076 3.838 3.938 600,006 -0.03(-0.84%)
Jun 27, 2007 4.002 4.163 3.895 3.972 485,857 -0.03(-0.75%)
Jun 26, 2007 4.062 4.153 3.985 4.002 339,194 +0.02(+0.42%)
Jun 25, 2007 3.935 4.039 3.928 3.985 572,691 +0.07(+1.71%)
Jun 22, 2007 4.025 4.139 3.898 3.918 457,311 -0.10(-2.42%)
Jun 21, 2007 4.199 4.240 4.005 4.015 437,067 -0.22(-5.21%)
Jun 20, 2007 4.437 4.437 4.236 4.236 216,665 -0.14(-3.21%)
Jun 19, 2007 4.417 4.534 4.353 4.377 103,401 -0.04(-0.98%)
Jun 18, 2007 4.434 4.534 4.383 4.420 159,884 +0.06(+1.46%)
Jun 15, 2007 4.410 4.410 4.250 4.357 231,309 +0.06(+1.48%)
Jun 14, 2007 4.273 4.300 4.149 4.293 253,125 +0.09(+2.07%)
Jun 13, 2007 4.136 4.310 4.096 4.206 109,080 -0.02(-0.48%)
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.