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

Natl Beverage Cp (NQ: FIZZ )

46.88 -0.54 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 7.088 7.154 6.998 7.023 50,549 -0.15(-2.06%)
Jul 30, 2014 7.375 7.703 7.129 7.170 46,014 -0.12(-1.69%)
Jul 29, 2014 7.254 7.437 7.232 7.293 34,678 +0.07(+0.96%)
Jul 28, 2014 7.207 7.303 7.142 7.224 36,635 +0.02(+0.23%)
Jul 25, 2014 7.326 7.347 7.179 7.207 54,735 -0.19(-2.60%)
Jul 24, 2014 7.510 7.580 7.383 7.400 50,171 -0.14(-1.90%)
Jul 23, 2014 7.560 7.580 7.445 7.543 37,902 -0.01(-0.11%)
Jul 22, 2014 7.510 7.576 7.330 7.551 30,895 +0.08(+1.10%)
Jul 21, 2014 7.449 7.576 7.359 7.469 45,797 -0.12(-1.57%)
Jul 18, 2014 7.236 7.617 7.236 7.588 74,784 +0.32(+4.34%)
Jul 17, 2014 7.388 7.408 7.252 7.273 43,347 -0.20(-2.69%)
Jul 16, 2014 7.609 7.609 7.392 7.474 40,816 -0.05(-0.71%)
Jul 15, 2014 7.699 7.699 7.465 7.527 49,568 -0.21(-2.75%)
Jul 14, 2014 7.826 7.846 7.674 7.740 41,307 +0.03(+0.43%)
Jul 11, 2014 7.670 7.842 7.613 7.707 36,870 +0.00(+0.00%)
Jul 10, 2014 7.642 7.760 7.560 7.707 75,509 -0.01(-0.11%)
Jul 09, 2014 7.756 7.805 7.642 7.715 57,004 -0.05(-0.63%)
Jul 08, 2014 7.883 7.920 7.666 7.764 69,168 -0.07(-0.94%)
Jul 07, 2014 7.953 7.965 7.797 7.838 55,945 -0.19(-2.35%)
Jul 03, 2014 8.002 8.027 8.027 8.027 39,293 +0.05(+0.56%)
Jul 02, 2014 7.920 8.072 7.920 7.982 63,677 +0.03(+0.36%)
Jul 01, 2014 7.732 7.998 7.642 7.953 129,766 +0.20(+2.59%)
Jun 30, 2014 7.887 7.908 7.687 7.752 120,948 -0.11(-1.46%)
Jun 27, 2014 7.670 7.887 7.670 7.867 149,044 +0.13(+1.69%)
Jun 26, 2014 7.805 7.846 7.556 7.736 171,520 -0.10(-1.31%)
Jun 25, 2014 7.613 7.896 7.613 7.838 49,783 +0.18(+2.41%)
Jun 24, 2014 7.875 7.986 7.613 7.654 133,549 -0.29(-3.61%)
Jun 23, 2014 7.814 7.973 7.662 7.941 194,630 +0.11(+1.36%)
Jun 20, 2014 7.830 7.859 7.670 7.834 148,544 +0.09(+1.22%)
Jun 19, 2014 7.756 7.855 7.617 7.740 148,749 -0.01(-0.11%)
Jun 18, 2014 7.666 7.769 7.498 7.748 196,604 +0.01(+0.16%)
Jun 17, 2014 7.482 7.867 7.482 7.736 114,383 +0.23(+3.06%)
Jun 16, 2014 7.707 7.785 7.441 7.506 87,995 -0.18(-2.35%)
Jun 13, 2014 7.494 7.871 7.424 7.687 156,364 +0.23(+3.11%)
Jun 12, 2014 7.510 7.640 7.379 7.455 144,187 -0.11(-1.49%)
Jun 11, 2014 7.691 7.754 7.519 7.568 78,294 -0.26(-3.35%)
Jun 10, 2014 7.900 7.945 7.658 7.830 61,754 +0.27(+3.63%)
Jun 06, 2014 7.543 7.617 7.174 7.556 136,729 +0.08(+1.04%)
Jun 05, 2014 7.117 7.551 7.088 7.478 102,109 +0.34(+4.70%)
Jun 04, 2014 7.215 7.363 7.093 7.142 61,749 -0.13(-1.80%)
Jun 03, 2014 7.424 7.496 7.195 7.273 74,015 -0.18(-2.42%)
Jun 02, 2014 7.629 8.023 7.441 7.453 82,365 -0.14(-1.78%)
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%)
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.