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

Natl Beverage Cp (NQ: FIZZ )

43.87 -0.66 (-1.48%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 25, 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 (%)
May 30, 2008 2.165 2.296 2.126 2.233 198,210 +0.05(+2.46%)
May 29, 2008 2.165 2.216 2.153 2.180 120,338 +0.00(+0.14%)
May 28, 2008 2.195 2.195 2.150 2.177 49,218 -0.01(-0.41%)
May 27, 2008 2.138 2.186 2.138 2.186 68,409 +0.05(+2.51%)
May 26, 2008 2.183 2.184 2.120 2.132 67,467 +0.00(+0.00%)
May 23, 2008 2.183 2.184 2.120 2.132 67,467 -0.07(-2.98%)
May 22, 2008 2.156 2.210 2.141 2.198 109,288 +0.05(+2.50%)
May 21, 2008 2.156 2.165 2.117 2.144 54,239 -0.00(-0.14%)
May 20, 2008 2.120 2.198 2.111 2.147 131,293 +0.05(+2.27%)
May 19, 2008 2.156 2.171 2.091 2.100 207,043 -0.07(-3.29%)
May 16, 2008 2.293 2.352 2.171 2.171 206,633 -0.11(-4.82%)
May 15, 2008 2.326 2.326 2.260 2.281 77,142 -0.05(-2.04%)
May 14, 2008 2.385 2.394 2.323 2.329 54,548 -0.06(-2.61%)
May 13, 2008 2.358 2.394 2.340 2.391 58,829 +0.03(+1.13%)
May 12, 2008 2.308 2.364 2.299 2.364 74,757 +0.06(+2.45%)
May 09, 2008 2.385 2.385 2.302 2.308 55,792 -0.08(-3.24%)
May 08, 2008 2.326 2.385 2.245 2.385 146,640 +0.09(+4.02%)
May 07, 2008 2.320 2.326 2.248 2.293 69,478 -0.03(-1.41%)
May 06, 2008 2.299 2.329 2.230 2.326 114,141 +0.01(+0.39%)
May 05, 2008 2.355 2.355 2.230 2.317 116,481 -0.08(-3.23%)
May 02, 2008 2.403 2.433 2.376 2.394 64,700 -0.03(-1.11%)
May 01, 2008 2.391 2.430 2.361 2.421 57,743 +0.02(+0.99%)
Apr 30, 2008 2.340 2.403 2.337 2.397 124,585 +0.07(+2.94%)
Apr 29, 2008 2.367 2.367 2.288 2.329 38,905 -0.04(-1.88%)
Apr 28, 2008 2.358 2.421 2.329 2.373 110,647 +0.01(+0.38%)
Apr 25, 2008 2.238 2.373 2.213 2.364 149,986 +0.08(+3.52%)
Apr 24, 2008 2.251 2.284 2.147 2.284 102,092 +0.03(+1.19%)
Apr 23, 2008 2.219 2.272 2.204 2.257 42,634 +0.04(+2.02%)
Apr 22, 2008 2.266 2.266 2.189 2.213 67,363 -0.07(-3.00%)
Apr 21, 2008 2.296 2.326 2.230 2.281 105,478 -0.03(-1.29%)
Apr 18, 2008 2.314 2.317 2.266 2.311 79,563 +0.05(+2.24%)
Apr 17, 2008 2.275 2.281 2.216 2.260 47,614 -0.02(-0.91%)
Apr 16, 2008 2.269 2.284 2.219 2.281 108,895 +0.03(+1.32%)
Apr 15, 2008 2.355 2.367 2.216 2.251 109,964 -0.09(-3.93%)
Apr 14, 2008 2.263 2.400 2.263 2.343 166,315 +0.07(+3.28%)
Apr 11, 2008 2.320 2.349 2.230 2.269 250,973 -0.10(-4.15%)
Apr 10, 2008 2.201 2.436 2.201 2.367 159,711 +0.17(+7.57%)
Apr 09, 2008 2.201 2.308 2.201 2.201 210,772 -0.09(-4.02%)
Apr 08, 2008 2.337 2.346 2.238 2.293 98,272 -0.09(-3.87%)
Apr 07, 2008 2.379 2.397 2.293 2.385 132,248 +0.05(+2.30%)
Apr 04, 2008 2.332 2.332 2.233 2.332 150,460 +0.01(+0.26%)
Apr 03, 2008 2.248 2.334 2.248 2.326 113,717 +0.05(+2.22%)
Apr 02, 2008 2.326 2.373 2.272 2.275 108,424 -0.06(-2.42%)
Apr 01, 2008 2.352 2.352 2.242 2.332 142,457 +0.05(+2.22%)
Mar 31, 2008 2.293 2.326 2.242 2.281 197,540 -0.04(-1.79%)
Mar 28, 2008 2.346 2.355 2.323 2.323 53,724 -0.01(-0.26%)
Mar 27, 2008 2.397 2.433 2.260 2.329 148,382 -0.06(-2.37%)
Mar 26, 2008 2.355 2.436 2.296 2.385 136,314 +0.02(+0.75%)
Mar 25, 2008 2.346 2.388 2.317 2.367 160,316 -0.05(-1.97%)
Mar 24, 2008 2.257 2.453 2.251 2.415 222,189 +0.18(+7.84%)
Mar 21, 2008 2.248 2.272 2.201 2.239 462,273 +0.00(+0.00%)
Mar 20, 2008 2.248 2.272 2.201 2.239 462,273 +0.04(+1.89%)
Mar 19, 2008 2.239 2.290 2.198 2.198 93,931 -0.01(-0.67%)
Mar 18, 2008 2.221 2.233 2.147 2.213 172,802 +0.03(+1.22%)
Mar 17, 2008 2.111 2.189 2.091 2.186 175,189 +0.00(+0.00%)
Mar 14, 2008 2.207 2.221 2.129 2.186 99,204 -0.01(-0.54%)
Mar 13, 2008 2.132 2.230 2.117 2.198 181,326 +0.04(+1.79%)
Mar 12, 2008 2.207 2.207 2.156 2.159 126,280 -0.06(-2.55%)
Mar 11, 2008 2.159 2.230 2.150 2.216 293,802 +0.12(+5.52%)
Mar 10, 2008 2.103 2.135 2.097 2.100 85,353 -0.00(-0.14%)
Mar 07, 2008 2.108 2.162 2.088 2.103 139,491 -0.01(-0.28%)
Mar 06, 2008 2.180 2.204 2.106 2.108 236,977 -0.09(-4.06%)
Mar 05, 2008 2.168 2.254 2.153 2.198 142,259 +0.04(+1.65%)
Mar 04, 2008 2.171 2.224 2.103 2.162 385,807 +0.00(+0.00%)
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.