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, 2011 5.787 5.882 5.717 5.864 202,055 +0.16(+2.83%)
Nov 29, 2011 5.787 5.850 5.693 5.703 208,333 -0.08(-1.45%)
Nov 28, 2011 5.759 5.864 5.577 5.787 205,172 +0.14(+2.55%)
Nov 25, 2011 5.714 5.770 5.643 5.643 39,972 -0.07(-1.29%)
Nov 23, 2011 5.773 5.773 5.685 5.717 96,017 -0.07(-1.21%)
Nov 22, 2011 5.829 5.829 5.766 5.787 54,356 -0.03(-0.54%)
Nov 21, 2011 5.875 5.931 5.756 5.819 77,042 -0.11(-1.89%)
Nov 18, 2011 5.857 5.959 5.829 5.931 45,897 +0.08(+1.44%)
Nov 17, 2011 5.892 5.956 5.819 5.847 41,133 -0.02(-0.42%)
Nov 16, 2011 5.917 5.994 5.868 5.871 62,927 -0.10(-1.70%)
Nov 15, 2011 5.854 5.980 5.770 5.973 67,702 +0.13(+2.22%)
Nov 14, 2011 5.959 5.980 5.805 5.843 60,027 -0.15(-2.46%)
Nov 11, 2011 5.994 6.015 5.983 5.991 68,270 +0.03(+0.53%)
Nov 10, 2011 5.935 5.994 5.700 5.959 60,879 +0.11(+1.80%)
Nov 09, 2011 5.882 5.942 5.664 5.854 115,781 -0.13(-2.23%)
Nov 08, 2011 5.998 5.998 5.901 5.987 67,582 -0.00(-0.06%)
Nov 07, 2011 5.963 6.016 5.910 5.991 116,499 +0.00(+0.06%)
Nov 04, 2011 5.994 6.015 5.924 5.987 55,736 -0.05(-0.81%)
Nov 03, 2011 5.920 6.043 5.871 6.036 133,301 +0.12(+2.08%)
Nov 02, 2011 5.805 5.920 5.803 5.913 126,583 +0.14(+2.49%)
Nov 01, 2011 5.791 5.857 5.735 5.770 157,202 -0.16(-2.78%)
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%)
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.