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 -0.05 (-0.11%)
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, 2015 12.45 12.76 12.30 12.59 266,737 +0.31(+2.50%)
Sep 29, 2015 12.06 12.31 11.93 12.28 216,810 +0.21(+1.77%)
Sep 28, 2015 11.61 12.10 11.60 12.07 174,116 +0.51(+4.39%)
Sep 25, 2015 11.99 12.10 11.54 11.56 196,306 -0.39(-3.26%)
Sep 24, 2015 11.72 12.03 11.60 11.95 210,581 +0.22(+1.85%)
Sep 23, 2015 11.64 11.85 11.53 11.73 207,760 +0.20(+1.78%)
Sep 22, 2015 11.58 11.92 11.26 11.53 178,573 -0.11(-0.92%)
Sep 21, 2015 11.52 11.84 11.38 11.64 303,658 +0.21(+1.87%)
Sep 18, 2015 11.87 11.92 11.33 11.42 354,606 -0.61(-5.07%)
Sep 17, 2015 11.92 12.17 11.86 12.03 179,173 +0.16(+1.38%)
Sep 16, 2015 11.66 11.90 11.57 11.87 130,523 +0.23(+1.97%)
Sep 15, 2015 11.47 11.75 11.34 11.64 134,803 +0.16(+1.36%)
Sep 14, 2015 11.69 11.74 11.18 11.48 270,483 -0.11(-0.99%)
Sep 11, 2015 11.49 11.82 11.40 11.60 187,088 +0.08(+0.71%)
Sep 10, 2015 11.38 11.64 11.33 11.52 113,265 +0.21(+1.85%)
Sep 09, 2015 11.99 12.05 11.28 11.31 341,590 -0.25(-2.20%)
Sep 08, 2015 11.25 11.69 11.01 11.56 374,853 +0.49(+4.40%)
Sep 04, 2015 10.86 11.08 11.08 11.08 144,239 +0.13(+1.20%)
Sep 03, 2015 11.12 11.14 10.86 10.94 95,141 -0.08(-0.74%)
Sep 02, 2015 10.80 11.04 10.77 11.03 77,288 +0.36(+3.38%)
Sep 01, 2015 10.71 10.89 10.65 10.67 154,711 -0.16(-1.48%)
Aug 31, 2015 10.57 10.89 10.53 10.83 152,241 +0.24(+2.28%)
Aug 28, 2015 10.33 10.64 10.33 10.58 153,764 +0.20(+1.89%)
Aug 27, 2015 10.25 10.59 10.21 10.39 139,487 +0.23(+2.30%)
Aug 26, 2015 10.51 10.51 10.06 10.15 131,806 -0.14(-1.35%)
Aug 25, 2015 10.48 10.50 10.24 10.29 161,069 +0.05(+0.48%)
Aug 24, 2015 10.24 10.55 10.14 10.24 222,162 -0.16(-1.54%)
Aug 21, 2015 10.12 10.67 10.12 10.40 97,638 +0.12(+1.16%)
Aug 20, 2015 10.20 10.39 10.18 10.28 87,021 +0.10(+1.01%)
Aug 19, 2015 10.30 10.45 10.14 10.18 67,514 -0.12(-1.15%)
Aug 18, 2015 10.55 10.55 10.26 10.30 75,758 -0.22(-2.10%)
Aug 17, 2015 10.21 10.69 10.21 10.52 99,529 +0.28(+2.72%)
Aug 14, 2015 10.41 10.53 10.17 10.24 107,874 -0.14(-1.30%)
Aug 13, 2015 10.10 10.46 10.08 10.38 116,206 +0.37(+3.73%)
Aug 12, 2015 9.571 10.04 9.444 10.01 104,733 +0.38(+3.96%)
Aug 11, 2015 9.617 9.744 9.473 9.625 69,898 -0.04(-0.42%)
Aug 10, 2015 9.805 9.813 9.555 9.666 140,780 -0.12(-1.21%)
Aug 07, 2015 9.715 10.04 9.637 9.784 73,359 +0.00(+0.04%)
Aug 06, 2015 9.842 10.01 9.678 9.780 283,318 +0.00(+0.00%)
Aug 05, 2015 9.825 10.23 9.731 9.780 86,297 -0.02(-0.25%)
Aug 04, 2015 9.731 9.907 9.600 9.805 98,251 +0.08(+0.80%)
Aug 03, 2015 9.752 9.829 9.530 9.727 66,367 -0.01(-0.13%)
Jul 31, 2015 9.760 9.832 9.662 9.739 60,143 +0.10(+1.06%)
Jul 30, 2015 9.809 9.809 9.383 9.637 87,131 -0.16(-1.63%)
Jul 29, 2015 9.674 9.809 9.637 9.797 56,062 +0.07(+0.76%)
Jul 28, 2015 9.756 9.830 9.535 9.723 111,044 -0.00(-0.04%)
Jul 27, 2015 9.744 9.809 9.633 9.727 112,116 -0.02(-0.25%)
Jul 24, 2015 9.756 9.834 9.596 9.752 84,964 +0.01(+0.13%)
Jul 23, 2015 10.01 10.06 9.703 9.739 95,295 -0.21(-2.10%)
Jul 22, 2015 10.05 10.15 9.858 9.948 72,646 -0.05(-0.53%)
Jul 21, 2015 10.21 10.22 9.887 10.00 111,249 -0.12(-1.17%)
Jul 20, 2015 9.739 10.16 9.703 10.12 96,462 +0.37(+3.78%)
Jul 17, 2015 9.957 9.993 9.629 9.752 147,326 -0.18(-1.77%)
Jul 16, 2015 9.961 10.01 9.780 9.928 95,053 +0.11(+1.08%)
Jul 15, 2015 9.928 9.928 9.186 9.821 97,013 -0.15(-1.52%)
Jul 14, 2015 9.989 10.03 9.879 9.973 78,640 +0.04(+0.37%)
Jul 13, 2015 9.899 10.01 9.760 9.936 102,724 +0.12(+1.25%)
Jul 10, 2015 9.780 9.854 9.670 9.813 111,771 +0.19(+2.00%)
Jul 09, 2015 9.834 9.879 9.477 9.621 71,936 -0.05(-0.55%)
Jul 08, 2015 9.526 9.854 9.424 9.674 155,568 +0.09(+0.94%)
Jul 07, 2015 9.301 9.629 9.219 9.584 53,048 +0.24(+2.54%)
Jul 06, 2015 9.412 9.539 9.268 9.346 91,124 -0.09(-1.00%)
Jul 02, 2015 9.354 9.440 9.440 9.440 60,282 +0.04(+0.44%)
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.