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

Natl Beverage Cp (NQ: FIZZ )

43.56 +0.05 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 6.138 6.201 5.966 6.019 639,807 +0.06(+0.94%)
Nov 29, 2012 6.012 6.012 5.840 5.963 178,536 +0.01(+0.12%)
Nov 28, 2012 5.812 5.963 5.731 5.956 108,493 +0.11(+1.92%)
Nov 27, 2012 5.987 6.036 5.805 5.843 155,348 -0.11(-1.83%)
Nov 26, 2012 5.931 6.082 5.899 5.952 238,609 +0.03(+0.47%)
Nov 23, 2012 5.187 6.015 5.187 5.924 413,132 +0.76(+14.74%)
Nov 21, 2012 5.219 5.223 5.061 5.163 29,169 -0.03(-0.61%)
Nov 20, 2012 5.261 5.261 5.089 5.194 74,308 -0.09(-1.73%)
Nov 19, 2012 5.065 5.289 5.047 5.286 42,222 +0.25(+4.87%)
Nov 16, 2012 4.893 5.114 4.861 5.040 113,169 +0.13(+2.57%)
Nov 15, 2012 4.973 5.002 4.896 4.914 43,339 -0.08(-1.62%)
Nov 14, 2012 5.016 5.082 4.959 4.995 39,225 -0.03(-0.56%)
Nov 13, 2012 5.009 5.089 4.928 5.023 57,187 +0.01(+0.14%)
Nov 12, 2012 5.030 5.079 4.998 5.016 34,706 -0.01(-0.21%)
Nov 09, 2012 5.047 5.068 4.998 5.026 44,044 -0.05(-0.97%)
Nov 08, 2012 5.149 5.198 5.051 5.075 39,125 -0.08(-1.50%)
Nov 07, 2012 5.215 5.244 5.128 5.152 95,044 -0.10(-1.94%)
Nov 06, 2012 5.265 5.289 5.201 5.254 51,131 +0.05(+1.01%)
Nov 05, 2012 5.138 5.254 5.089 5.201 31,268 +0.08(+1.51%)
Nov 02, 2012 5.303 5.359 5.117 5.124 102,375 -0.18(-3.37%)
Nov 01, 2012 5.226 5.324 5.187 5.303 73,222 +0.09(+1.68%)
Oct 31, 2012 5.233 5.286 5.114 5.215 79,728 -0.03(-0.54%)
Oct 26, 2012 5.244 5.244 5.244 5.244 76,695 -0.00(-0.07%)
Oct 25, 2012 5.205 5.258 5.110 5.247 37,358 +0.08(+1.56%)
Oct 24, 2012 5.258 5.258 5.128 5.166 59,462 -0.06(-1.21%)
Oct 23, 2012 5.177 5.230 5.118 5.230 121,249 -0.05(-0.86%)
Oct 19, 2012 5.219 5.377 5.219 5.275 108,325 +0.04(+0.74%)
Oct 18, 2012 5.391 5.408 5.237 5.237 52,440 -0.16(-2.99%)
Oct 17, 2012 5.363 5.429 5.324 5.398 32,468 +0.03(+0.52%)
Oct 16, 2012 5.370 5.450 5.366 5.370 82,328 -0.03(-0.58%)
Oct 15, 2012 5.398 5.415 5.366 5.401 44,637 +0.01(+0.20%)
Oct 12, 2012 5.415 5.433 5.384 5.391 33,851 -0.03(-0.58%)
Oct 11, 2012 5.415 5.552 5.387 5.422 48,796 +0.02(+0.45%)
Oct 10, 2012 5.377 5.436 5.366 5.398 32,268 +0.01(+0.26%)
Oct 09, 2012 5.387 5.422 5.331 5.384 30,834 -0.01(-0.13%)
Oct 08, 2012 5.394 5.454 5.321 5.391 45,013 -0.01(-0.19%)
Oct 05, 2012 5.415 5.433 5.363 5.401 63,508 -0.03(-0.58%)
Oct 04, 2012 5.377 5.433 5.335 5.433 160,346 +0.09(+1.64%)
Oct 03, 2012 5.377 5.384 5.307 5.345 71,873 -0.01(-0.13%)
Oct 02, 2012 5.342 5.363 5.275 5.352 50,265 +0.01(+0.26%)
Oct 01, 2012 5.331 5.359 5.293 5.338 44,217 +0.02(+0.40%)
Sep 28, 2012 5.356 5.359 5.251 5.317 49,923 -0.04(-0.72%)
Sep 27, 2012 5.293 5.370 5.293 5.356 80,686 +0.07(+1.33%)
Sep 26, 2012 5.279 5.380 5.254 5.286 115,093 +0.02(+0.33%)
Sep 25, 2012 5.328 5.342 5.240 5.268 73,464 -0.04(-0.79%)
Sep 24, 2012 5.265 5.335 5.194 5.310 78,434 +0.05(+0.93%)
Sep 21, 2012 5.356 5.387 5.259 5.261 188,136 -0.02(-0.46%)
Sep 20, 2012 5.349 5.363 5.226 5.286 49,301 -0.07(-1.37%)
Sep 19, 2012 5.366 5.468 5.296 5.359 160,797 +0.09(+1.80%)
Sep 18, 2012 5.240 5.289 5.191 5.265 53,760 +0.01(+0.13%)
Sep 17, 2012 5.191 5.300 5.173 5.258 77,387 +0.04(+0.81%)
Sep 14, 2012 5.261 5.279 5.205 5.215 130,843 -0.06(-1.20%)
Sep 13, 2012 5.293 5.310 5.223 5.279 100,051 -0.00(-0.07%)
Sep 12, 2012 5.254 5.293 5.230 5.282 152,511 +0.03(+0.53%)
Sep 11, 2012 5.310 5.342 5.212 5.254 76,218 -0.01(-0.27%)
Sep 10, 2012 5.261 5.345 5.208 5.268 32,052 +0.00(+0.07%)
Sep 07, 2012 5.261 5.275 5.159 5.265 102,805 -0.01(-0.20%)
Sep 06, 2012 5.254 5.293 5.138 5.275 109,194 +0.21(+4.16%)
Sep 05, 2012 5.135 5.226 5.044 5.065 101,388 -0.08(-1.50%)
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.