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

Natl Beverage Cp (NQ: FIZZ )

47.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2011 6.026 6.215 5.928 5.935 143,967 -0.08(-1.28%)
Oct 28, 2011 5.984 6.229 5.857 6.012 274,802 +0.01(+0.18%)
Oct 27, 2011 5.942 6.068 5.882 6.001 227,929 +0.20(+3.38%)
Oct 26, 2011 5.854 5.906 5.735 5.805 162,416 +0.02(+0.42%)
Oct 25, 2011 5.945 5.945 5.752 5.780 177,613 -0.19(-3.17%)
Oct 24, 2011 5.812 6.008 5.808 5.970 179,908 +0.15(+2.53%)
Oct 21, 2011 5.745 5.850 5.708 5.822 87,113 +0.16(+2.85%)
Oct 20, 2011 5.805 5.805 5.636 5.661 99,401 -0.07(-1.16%)
Oct 19, 2011 5.752 5.840 5.668 5.728 110,472 -0.05(-0.91%)
Oct 18, 2011 5.735 5.826 5.643 5.780 137,748 +0.06(+1.04%)
Oct 17, 2011 5.752 5.829 5.703 5.721 82,938 -0.06(-1.03%)
Oct 14, 2011 5.738 5.794 5.711 5.780 64,127 +0.07(+1.17%)
Oct 13, 2011 5.678 5.731 5.615 5.714 89,622 +0.02(+0.31%)
Oct 12, 2011 5.661 5.738 5.633 5.696 106,685 +0.04(+0.62%)
Oct 11, 2011 5.626 5.668 5.612 5.661 82,197 +0.02(+0.37%)
Oct 10, 2011 5.643 5.657 5.559 5.640 120,166 +0.10(+1.77%)
Oct 07, 2011 5.678 5.700 5.507 5.542 108,171 -0.14(-2.41%)
Oct 06, 2011 5.615 5.682 5.594 5.678 113,517 +0.06(+1.00%)
Oct 05, 2011 5.591 5.629 5.521 5.622 84,718 +0.03(+0.50%)
Oct 04, 2011 5.240 5.622 5.138 5.594 294,067 +0.34(+6.40%)
Oct 03, 2011 5.303 5.507 5.254 5.258 152,785 -0.06(-1.12%)
Sep 30, 2011 5.268 5.384 5.194 5.317 99,352 -0.02(-0.46%)
Sep 29, 2011 5.458 5.458 5.261 5.342 125,990 -0.00(-0.07%)
Sep 28, 2011 5.584 5.584 5.338 5.345 127,333 -0.25(-4.51%)
Sep 27, 2011 5.633 5.661 5.552 5.598 89,220 +0.05(+0.89%)
Sep 26, 2011 5.465 5.573 5.321 5.549 52,158 +0.11(+1.93%)
Sep 23, 2011 5.272 5.461 5.002 5.443 161,971 +0.16(+3.05%)
Sep 22, 2011 5.394 5.394 5.219 5.282 152,888 -0.22(-4.08%)
Sep 21, 2011 5.598 5.643 5.482 5.507 102,466 -0.09(-1.57%)
Sep 20, 2011 5.668 5.675 5.563 5.594 79,509 -0.07(-1.30%)
Sep 19, 2011 5.636 5.678 5.552 5.668 89,516 -0.02(-0.37%)
Sep 16, 2011 5.714 5.728 5.664 5.689 174,730 +0.01(+0.19%)
Sep 15, 2011 5.682 5.731 5.622 5.678 83,965 +0.05(+0.81%)
Sep 14, 2011 5.678 5.678 5.570 5.633 211,116 -0.01(-0.12%)
Sep 13, 2011 5.549 5.650 5.461 5.640 132,671 +0.08(+1.39%)
Sep 12, 2011 5.338 5.594 5.338 5.563 115,792 +0.14(+2.59%)
Sep 09, 2011 5.528 5.587 5.300 5.422 199,686 -0.18(-3.13%)
Sep 08, 2011 5.668 5.836 5.552 5.598 173,852 -0.09(-1.54%)
Sep 07, 2011 5.717 5.717 5.524 5.685 582,004 +0.08(+1.38%)
Sep 06, 2011 5.289 5.626 5.289 5.608 181,063 +0.12(+2.11%)
Sep 02, 2011 5.542 5.619 5.436 5.493 132,186 -0.13(-2.25%)
Sep 01, 2011 5.759 5.766 5.619 5.619 134,920 -0.16(-2.85%)
Aug 31, 2011 5.822 5.822 5.664 5.784 166,280 +0.01(+0.12%)
Aug 30, 2011 5.647 5.812 5.647 5.777 264,649 +0.08(+1.42%)
Aug 29, 2011 5.535 5.714 5.428 5.696 159,212 +0.22(+4.10%)
Aug 26, 2011 5.331 5.545 5.244 5.472 96,704 +0.10(+1.89%)
Aug 25, 2011 5.612 5.612 5.366 5.370 138,404 -0.21(-3.71%)
Aug 24, 2011 5.612 5.643 5.482 5.577 208,738 -0.12(-2.15%)
Aug 23, 2011 5.261 5.700 5.233 5.700 365,153 +0.44(+8.33%)
Aug 22, 2011 5.415 5.415 5.258 5.261 178,904 -0.02(-0.40%)
Aug 19, 2011 5.237 5.475 4.886 5.282 264,463 -0.00(-0.07%)
Aug 18, 2011 5.296 5.356 5.240 5.286 218,840 -0.14(-2.65%)
Aug 17, 2011 5.244 5.486 5.240 5.429 175,765 +0.23(+4.45%)
Aug 16, 2011 5.240 5.261 5.145 5.198 150,216 -0.04(-0.80%)
Aug 15, 2011 5.307 5.335 5.152 5.240 166,684 -0.03(-0.60%)
Aug 12, 2011 5.093 5.307 5.026 5.272 249,566 +0.21(+4.16%)
Aug 11, 2011 4.893 5.170 4.889 5.061 159,403 +0.20(+4.19%)
Aug 10, 2011 5.187 5.201 4.830 4.858 282,847 -0.46(-8.64%)
Aug 09, 2011 5.205 5.317 4.928 5.317 310,207 +0.17(+3.27%)
Aug 08, 2011 5.331 5.517 5.142 5.149 210,064 -0.26(-4.80%)
Aug 05, 2011 5.275 5.524 5.230 5.408 283,546 +0.15(+2.87%)
Aug 04, 2011 5.324 5.356 5.254 5.258 155,776 -0.09(-1.77%)
Aug 03, 2011 5.275 5.366 5.254 5.352 104,630 +0.06(+1.13%)
Aug 02, 2011 5.359 5.398 5.254 5.293 107,578 -0.07(-1.31%)
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.