Skip to main content

Natl Beverage Corp (NQ: FIZZ )

46.27 +0.62 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.97 24.46 23.33 24.28 717,137 +0.14(+0.58%)
May 28, 2020 25.19 25.33 24.03 24.14 574,097 -0.90(-3.59%)
May 27, 2020 24.55 25.06 24.12 25.04 430,498 +0.81(+3.34%)
May 26, 2020 24.11 24.50 23.98 24.23 648,976 +0.63(+2.69%)
May 22, 2020 23.44 23.86 23.29 23.60 259,539 +0.20(+0.86%)
May 21, 2020 23.70 23.83 23.15 23.39 418,603 -0.05(-0.22%)
May 20, 2020 22.67 23.51 22.67 23.45 426,356 +0.98(+4.38%)
May 19, 2020 22.51 23.08 22.26 22.46 372,550 +0.03(+0.15%)
May 18, 2020 22.71 23.23 22.25 22.43 550,323 +0.02(+0.10%)
May 15, 2020 21.52 23.08 21.32 22.41 1,474,872 +1.22(+5.75%)
May 14, 2020 21.26 21.46 20.81 21.19 488,362 -0.37(-1.72%)
May 13, 2020 21.62 22.13 21.42 21.56 403,000 -0.06(-0.28%)
May 12, 2020 22.49 22.59 21.57 21.62 483,309 -0.75(-3.35%)
May 11, 2020 22.07 22.82 21.80 22.37 549,628 +0.22(+0.98%)
May 08, 2020 21.65 22.33 21.65 22.15 548,882 +0.81(+3.77%)
May 07, 2020 22.27 22.43 21.26 21.35 386,186 -0.67(-3.06%)
May 06, 2020 21.64 22.20 21.30 22.02 404,086 +0.59(+2.74%)
May 05, 2020 21.36 21.87 21.36 21.43 269,989 +0.10(+0.48%)
May 04, 2020 21.36 21.52 20.94 21.33 315,085 -0.01(-0.04%)
May 01, 2020 21.24 21.69 20.97 21.34 467,453 -0.07(-0.32%)
Apr 30, 2020 21.54 21.92 20.97 21.40 612,246 -0.55(-2.52%)
Apr 29, 2020 22.42 22.58 21.84 21.96 748,157 -0.20(-0.92%)
Apr 28, 2020 22.80 23.22 22.13 22.16 640,441 -0.22(-0.99%)
Apr 27, 2020 22.10 22.61 21.53 22.39 1,041,187 +0.49(+2.24%)
Apr 24, 2020 21.12 21.99 20.91 21.89 719,484 +0.94(+4.49%)
Apr 23, 2020 20.61 21.29 20.45 20.95 688,182 +0.40(+1.97%)
Apr 22, 2020 21.05 21.30 20.44 20.55 290,475 -0.22(-1.05%)
Apr 21, 2020 20.96 21.20 20.54 20.77 384,489 -0.36(-1.69%)
Apr 20, 2020 21.47 21.99 21.10 21.12 395,505 -0.44(-2.04%)
Apr 17, 2020 22.51 22.63 21.46 21.56 337,918 -0.59(-2.65%)
Apr 16, 2020 22.14 22.53 21.52 22.15 561,453 +0.05(+0.23%)
Apr 15, 2020 22.16 22.45 21.38 22.10 526,638 -0.17(-0.77%)
Apr 14, 2020 21.73 22.39 21.21 22.27 515,979 +1.07(+5.05%)
Apr 13, 2020 21.92 22.23 20.72 21.20 839,930 -0.68(-3.12%)
Apr 09, 2020 21.04 22.07 20.92 21.88 817,339 +1.15(+5.57%)
Apr 08, 2020 19.79 21.06 19.34 20.73 950,648 +0.98(+4.99%)
Apr 07, 2020 18.75 19.81 18.75 19.74 1,103,446 +1.14(+6.12%)
Apr 06, 2020 18.41 18.74 17.86 18.61 591,500 +0.59(+3.26%)
Apr 03, 2020 17.31 18.13 17.10 18.02 826,491 +0.60(+3.42%)
Apr 02, 2020 17.47 18.03 16.90 17.42 799,716 -0.16(-0.90%)
Apr 01, 2020 17.94 18.17 17.31 17.58 777,200 -0.60(-3.28%)
Mar 31, 2020 18.38 19.64 17.62 18.17 1,475,923 -0.03(-0.14%)
Mar 30, 2020 18.36 18.72 17.54 18.20 1,214,517 +1.07(+6.27%)
Mar 27, 2020 16.04 17.29 16.00 17.13 593,938 +0.73(+4.47%)
Mar 26, 2020 16.37 16.99 16.30 16.39 776,716 +0.12(+0.76%)
Mar 25, 2020 17.40 17.60 16.18 16.27 1,060,995 -1.03(-5.94%)
Mar 24, 2020 16.34 17.54 16.27 17.30 666,623 +1.44(+9.08%)
Mar 23, 2020 17.57 17.78 15.67 15.86 826,738 -1.53(-8.80%)
Mar 20, 2020 17.89 18.94 17.16 17.39 1,208,292 -0.43(-2.39%)
Mar 19, 2020 17.52 19.07 16.88 17.81 1,249,752 +0.23(+1.33%)
Mar 18, 2020 16.23 17.97 16.11 17.58 1,008,878 +0.61(+3.62%)
Mar 17, 2020 17.08 17.91 16.41 16.96 1,089,258 +0.05(+0.30%)
Mar 16, 2020 15.74 19.06 15.43 16.91 1,251,027 -0.21(-1.22%)
Mar 13, 2020 17.21 17.84 16.41 17.12 762,662 +0.55(+3.34%)
Mar 12, 2020 16.70 18.89 16.24 16.57 1,184,260 -1.13(-6.38%)
Mar 11, 2020 19.28 19.46 17.67 17.70 1,072,852 -2.00(-10.17%)
Mar 10, 2020 18.75 19.76 17.34 19.70 1,355,828 +1.02(+5.48%)
Mar 09, 2020 18.10 18.73 15.22 18.68 2,000,067 -0.56(-2.92%)
Mar 06, 2020 19.11 20.04 18.05 19.24 3,295,641 +1.24(+6.86%)
Mar 05, 2020 18.05 18.31 17.71 18.00 820,632 -0.40(-2.20%)
Mar 04, 2020 18.31 18.58 17.91 18.41 1,056,886 +0.36(+2.01%)
Mar 03, 2020 18.64 18.95 17.95 18.05 671,607 -0.77(-4.10%)
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.