Skip to main content

Natl Beverage Cp (NQ: FIZZ )

47.46 +0.59 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.879 7.903 7.543 7.588 226,126 -0.25(-3.14%)
May 29, 2014 7.916 8.072 7.666 7.834 85,794 -0.08(-1.04%)
May 28, 2014 7.396 7.994 7.393 7.916 98,900 +0.47(+6.27%)
May 27, 2014 7.330 7.547 7.088 7.449 58,823 +0.16(+2.19%)
May 23, 2014 7.314 7.289 7.289 7.289 60,770 -0.05(-0.71%)
May 22, 2014 7.209 7.342 7.209 7.342 12,085 +0.03(+0.38%)
May 21, 2014 7.306 7.400 7.088 7.314 58,596 +0.07(+1.02%)
May 20, 2014 7.334 7.342 6.978 7.240 131,416 -0.05(-0.67%)
May 19, 2014 7.150 7.461 7.117 7.289 30,522 +0.13(+1.77%)
May 16, 2014 7.117 7.199 6.967 7.162 65,788 +0.04(+0.52%)
May 15, 2014 7.224 7.224 6.318 7.125 116,208 -0.18(-2.52%)
May 14, 2014 7.678 7.781 7.274 7.310 84,505 -0.35(-4.55%)
May 13, 2014 7.920 7.969 7.650 7.658 53,646 -0.32(-3.96%)
May 12, 2014 7.543 8.010 7.543 7.973 58,261 +0.44(+5.82%)
May 09, 2014 7.322 7.556 7.306 7.535 43,205 +0.16(+2.17%)
May 08, 2014 7.457 7.609 7.326 7.375 48,643 -0.14(-1.80%)
May 07, 2014 7.543 7.543 7.318 7.510 40,074 +0.02(+0.22%)
May 06, 2014 7.711 7.797 7.494 7.494 90,233 -0.28(-3.64%)
May 05, 2014 7.801 8.182 7.670 7.777 50,857 -0.09(-1.20%)
May 02, 2014 7.793 8.072 7.793 7.871 112,665 +0.12(+1.53%)
May 01, 2014 7.863 7.883 7.613 7.752 88,664 -0.15(-1.87%)
Apr 30, 2014 7.830 7.932 7.764 7.900 41,685 +0.01(+0.16%)
Apr 29, 2014 7.998 8.091 7.838 7.887 21,599 -0.04(-0.52%)
Apr 28, 2014 7.883 7.965 7.678 7.928 31,547 +0.09(+1.20%)
Apr 25, 2014 7.978 7.984 7.797 7.834 63,091 -0.20(-2.50%)
Apr 24, 2014 8.051 8.127 7.932 8.035 34,046 +0.06(+0.72%)
Apr 23, 2014 8.391 8.391 7.924 7.978 40,177 -0.46(-5.44%)
Apr 22, 2014 8.207 8.490 8.196 8.436 56,548 +0.19(+2.29%)
Apr 21, 2014 8.080 8.297 8.019 8.248 36,909 +0.17(+2.08%)
Apr 17, 2014 7.982 8.080 8.080 8.080 83,956 +0.05(+0.61%)
Apr 16, 2014 8.109 8.109 7.892 8.031 47,625 +0.01(+0.15%)
Apr 15, 2014 8.158 8.158 7.826 8.019 83,107 -0.12(-1.46%)
Apr 14, 2014 8.236 8.297 8.092 8.137 24,845 +0.00(+0.05%)
Apr 11, 2014 8.158 8.211 8.006 8.133 56,043 -0.11(-1.29%)
Apr 10, 2014 8.613 8.703 8.129 8.240 79,099 -0.42(-4.83%)
Apr 09, 2014 8.502 8.707 8.502 8.658 45,036 +0.16(+1.83%)
Apr 08, 2014 8.445 8.600 8.350 8.502 55,023 +0.10(+1.17%)
Apr 07, 2014 8.539 8.846 8.019 8.404 75,802 -0.14(-1.58%)
Apr 04, 2014 7.900 8.666 7.622 8.539 343,115 +0.71(+9.05%)
Apr 03, 2014 8.072 8.150 7.736 7.830 25,845 -0.20(-2.50%)
Apr 02, 2014 8.227 8.255 8.014 8.031 53,666 -0.14(-1.75%)
Apr 01, 2014 8.027 8.236 7.986 8.174 48,733 +0.18(+2.26%)
Mar 31, 2014 7.953 8.092 7.892 7.994 90,255 +0.16(+2.04%)
Mar 28, 2014 7.990 8.068 7.789 7.834 77,903 -0.11(-1.34%)
Mar 27, 2014 8.182 8.195 7.859 7.941 72,292 -0.20(-2.51%)
Mar 26, 2014 8.523 8.523 8.141 8.146 47,706 -0.29(-3.40%)
Mar 25, 2014 8.338 8.502 8.338 8.432 30,873 +0.03(+0.34%)
Mar 24, 2014 8.572 8.600 8.367 8.404 43,733 -0.16(-1.87%)
Mar 21, 2014 8.658 8.658 8.494 8.563 118,366 -0.11(-1.32%)
Mar 20, 2014 8.477 8.963 8.449 8.678 41,948 +0.15(+1.78%)
Mar 19, 2014 8.609 8.654 8.498 8.527 34,385 -0.13(-1.51%)
Mar 18, 2014 8.629 8.670 8.547 8.658 27,644 +0.06(+0.67%)
Mar 17, 2014 8.727 8.727 8.563 8.600 24,618 +0.02(+0.24%)
Mar 14, 2014 8.658 8.883 8.551 8.580 37,253 -0.14(-1.55%)
Mar 13, 2014 8.895 8.895 8.609 8.715 26,827 -0.12(-1.35%)
Mar 12, 2014 8.768 8.908 8.662 8.834 31,700 +0.12(+1.41%)
Mar 11, 2014 8.867 8.912 8.672 8.711 27,871 -0.26(-2.92%)
Mar 10, 2014 8.858 8.990 8.752 8.973 43,723 +0.07(+0.74%)
Mar 07, 2014 8.912 8.912 8.808 8.908 23,214 +0.06(+0.69%)
Mar 06, 2014 8.727 8.846 8.568 8.846 54,115 +0.11(+1.22%)
Mar 05, 2014 8.932 8.994 8.654 8.740 59,055 -0.24(-2.69%)
Mar 04, 2014 8.502 9.076 8.502 8.981 94,985 +0.55(+6.51%)
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.