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 (%)
Sep 30, 2013 7.375 7.375 7.138 7.318 0 -0.12(-1.65%)
Sep 27, 2013 7.474 7.539 7.408 7.441 0 -0.09(-1.20%)
Sep 26, 2013 7.490 7.556 7.379 7.531 39,810 +0.07(+0.88%)
Sep 25, 2013 7.375 7.490 7.375 7.465 30,810 +0.09(+1.22%)
Sep 24, 2013 7.244 7.429 7.244 7.375 40,091 +0.06(+0.78%)
Sep 23, 2013 7.207 7.383 7.142 7.318 69,039 +0.10(+1.42%)
Sep 20, 2013 7.183 7.269 7.027 7.215 0 +0.03(+0.46%)
Sep 19, 2013 7.060 7.211 6.978 7.183 0 +0.01(+0.17%)
Sep 18, 2013 7.068 7.170 7.064 7.170 0 +0.12(+1.74%)
Sep 17, 2013 6.986 7.125 6.986 7.047 0 +0.04(+0.53%)
Sep 16, 2013 7.047 7.129 6.986 7.011 0 -0.05(-0.64%)
Sep 13, 2013 6.982 7.117 6.896 7.056 0 +0.10(+1.41%)
Sep 12, 2013 6.887 7.076 6.855 6.957 0 -0.00(-0.06%)
Sep 11, 2013 6.974 7.074 6.886 6.961 0 -0.04(-0.59%)
Sep 10, 2013 7.006 7.006 6.884 7.002 35,613 -0.04(-0.52%)
Sep 09, 2013 6.609 7.146 6.416 7.039 0 +0.43(+6.58%)
Sep 06, 2013 6.773 6.773 6.535 6.605 0 -0.20(-2.95%)
Sep 05, 2013 6.863 6.863 6.744 6.806 0 -0.05(-0.78%)
Sep 04, 2013 6.699 6.859 6.650 6.859 0 +0.15(+2.20%)
Sep 03, 2013 6.613 6.777 6.405 6.711 0 +0.15(+2.31%)
Aug 30, 2013 6.703 6.707 6.515 6.560 0 -0.18(-2.67%)
Aug 29, 2013 6.683 6.757 6.654 6.740 22,941 +0.07(+0.98%)
Aug 28, 2013 6.662 6.916 6.646 6.675 0 -0.00(-0.06%)
Aug 27, 2013 6.867 7.101 6.666 6.679 56,751 -0.27(-3.83%)
Aug 26, 2013 6.888 7.146 6.769 6.945 0 +0.00(+0.06%)
Aug 23, 2013 6.957 7.039 6.908 6.941 0 -0.02(-0.35%)
Aug 22, 2013 6.834 6.986 6.834 6.966 16,696 +0.11(+1.61%)
Aug 21, 2013 7.129 7.129 6.851 6.855 0 -0.32(-4.40%)
Aug 20, 2013 7.170 7.244 7.035 7.170 21,684 +0.03(+0.40%)
Aug 19, 2013 6.576 7.330 6.535 7.142 144,102 +0.47(+7.06%)
Aug 16, 2013 6.650 6.711 6.590 6.671 0 -0.03(-0.43%)
Aug 15, 2013 6.933 6.933 6.691 6.699 51,503 -0.27(-3.88%)
Aug 14, 2013 7.006 7.054 6.966 6.970 18,062 -0.06(-0.82%)
Aug 13, 2013 7.170 7.170 6.990 7.027 17,408 -0.13(-1.83%)
Aug 12, 2013 7.207 7.289 7.129 7.158 11,348 -0.11(-1.52%)
Aug 09, 2013 7.180 7.277 7.060 7.269 42,246 +0.08(+1.08%)
Aug 08, 2013 7.052 7.203 7.052 7.191 22,734 +0.16(+2.21%)
Aug 07, 2013 7.146 7.146 6.867 7.035 60,089 -0.15(-2.11%)
Aug 06, 2013 7.293 7.309 7.125 7.187 45,136 -0.15(-2.01%)
Aug 05, 2013 7.441 7.441 7.252 7.334 32,921 -0.04(-0.56%)
Aug 02, 2013 7.285 7.433 7.244 7.375 36,389 +0.04(+0.50%)
Aug 01, 2013 7.322 7.424 7.318 7.338 39,557 +0.05(+0.73%)
Jul 31, 2013 7.220 7.306 7.179 7.285 0 +0.07(+0.91%)
Jul 30, 2013 7.256 7.256 7.158 7.220 0 +0.01(+0.17%)
Jul 29, 2013 7.351 7.351 7.146 7.207 0 -0.10(-1.40%)
Jul 26, 2013 7.469 7.506 7.285 7.310 0 -0.17(-2.30%)
Jul 25, 2013 7.347 7.482 7.314 7.482 0 +0.14(+1.84%)
Jul 24, 2013 7.322 7.375 7.232 7.347 0 +0.03(+0.39%)
Jul 23, 2013 7.355 7.416 7.261 7.318 0 +0.00(+0.00%)
Jul 22, 2013 7.404 7.539 7.252 7.318 0 -0.14(-1.81%)
Jul 19, 2013 7.404 7.474 7.375 7.453 0 +0.05(+0.61%)
Jul 18, 2013 7.437 7.437 7.363 7.408 0 +0.04(+0.56%)
Jul 17, 2013 7.433 7.499 7.318 7.367 40,325 -0.07(-0.99%)
Jul 16, 2013 7.383 7.515 7.322 7.441 0 +0.04(+0.55%)
Jul 15, 2013 7.117 7.408 7.048 7.400 0 +0.26(+3.67%)
Jul 12, 2013 7.306 7.347 7.129 7.138 0 -0.20(-2.79%)
Jul 11, 2013 7.605 7.629 7.191 7.342 0 -0.08(-1.10%)
Jul 10, 2013 7.539 7.556 7.367 7.424 0 -0.13(-1.74%)
Jul 09, 2013 7.420 7.646 7.396 7.556 0 +0.16(+2.16%)
Jul 08, 2013 7.261 7.420 7.256 7.396 0 +0.10(+1.40%)
Jul 05, 2013 7.154 7.326 7.039 7.293 0 +0.19(+2.65%)
Jul 03, 2013 7.072 7.220 7.023 7.105 0 -0.02(-0.29%)
Jul 02, 2013 6.925 7.306 6.925 7.125 0 -0.14(-1.86%)
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.