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

Natl Beverage Cp (NQ: FIZZ )

46.55 +0.15 (+0.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 6, 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 (%)
Jan 30, 2009 2.721 2.781 2.566 2.590 109,335 -0.08(-2.90%)
Jan 29, 2009 2.745 2.766 2.665 2.668 39,130 -0.12(-4.37%)
Jan 28, 2009 2.751 2.807 2.724 2.789 79,869 +0.08(+2.85%)
Jan 27, 2009 2.795 2.795 2.653 2.712 98,518 -0.11(-3.80%)
Jan 26, 2009 2.659 2.825 2.552 2.819 222,115 +0.21(+8.22%)
Jan 23, 2009 2.602 2.650 2.602 2.605 59,834 -0.01(-0.57%)
Jan 22, 2009 2.709 2.709 2.587 2.620 46,844 -0.15(-5.47%)
Jan 21, 2009 2.575 2.795 2.575 2.772 193,381 +0.24(+9.65%)
Jan 20, 2009 2.685 2.706 2.528 2.528 92,808 -0.19(-7.10%)
Jan 16, 2009 2.766 2.766 2.644 2.721 68,049 -0.03(-1.08%)
Jan 15, 2009 2.763 2.763 2.668 2.751 86,480 +0.01(+0.54%)
Jan 14, 2009 2.614 2.769 2.614 2.736 160,871 +0.08(+2.91%)
Jan 13, 2009 2.617 2.730 2.501 2.659 74,825 +0.07(+2.52%)
Jan 12, 2009 2.641 2.688 2.531 2.593 69,337 -0.04(-1.69%)
Jan 09, 2009 2.772 2.772 2.608 2.638 110,193 -0.09(-3.17%)
Jan 08, 2009 2.760 2.810 2.691 2.724 57,884 -0.04(-1.40%)
Jan 07, 2009 2.846 2.864 2.751 2.763 98,578 -0.09(-3.13%)
Jan 06, 2009 2.781 2.855 2.748 2.852 135,752 +0.10(+3.68%)
Jan 05, 2009 2.736 2.751 2.679 2.751 119,961 +0.04(+1.65%)
Jan 02, 2009 2.676 2.733 2.605 2.706 115,903 +0.03(+1.11%)
Dec 31, 2008 2.558 2.751 2.558 2.676 125,348 +0.12(+4.77%)
Dec 30, 2008 2.593 2.593 2.430 2.555 83,709 +0.01(+0.35%)
Dec 29, 2008 2.590 2.676 2.537 2.546 75,914 -0.04(-1.50%)
Dec 26, 2008 2.587 2.629 2.575 2.584 27,052 -0.01(-0.23%)
Dec 24, 2008 2.504 2.593 2.442 2.590 35,358 -0.01(-0.23%)
Dec 23, 2008 2.617 2.766 2.590 2.596 33,360 -0.04(-1.36%)
Dec 22, 2008 2.566 2.715 2.561 2.632 121,478 +0.12(+4.98%)
Dec 19, 2008 2.769 2.775 2.507 2.507 310,387 -0.19(-7.16%)
Dec 18, 2008 2.653 2.751 2.605 2.700 101,393 +0.05(+1.79%)
Dec 17, 2008 2.471 2.739 2.352 2.653 141,324 +0.11(+4.21%)
Dec 16, 2008 2.340 2.549 2.314 2.546 144,438 +0.23(+10.03%)
Dec 15, 2008 2.308 2.416 2.284 2.314 89,086 +0.01(+0.39%)
Dec 12, 2008 2.302 2.418 2.245 2.305 83,389 -0.02(-0.77%)
Dec 11, 2008 2.385 2.468 2.323 2.323 62,023 -0.13(-5.45%)
Dec 10, 2008 2.427 2.569 2.388 2.456 75,201 +0.07(+2.74%)
Dec 09, 2008 2.736 2.751 2.379 2.391 129,871 -0.36(-13.08%)
Dec 08, 2008 2.626 2.751 2.477 2.751 138,641 +0.15(+5.83%)
Dec 05, 2008 2.361 2.599 2.233 2.599 59,918 +0.17(+6.98%)
Dec 04, 2008 2.510 2.572 2.367 2.430 29,954 -0.11(-4.33%)
Dec 03, 2008 2.403 2.558 2.278 2.540 49,403 +0.14(+5.69%)
Dec 02, 2008 2.245 2.480 2.245 2.403 68,402 +0.23(+10.53%)
Dec 01, 2008 2.430 2.549 2.111 2.174 199,457 -0.41(-15.88%)
Nov 28, 2008 2.688 2.736 2.483 2.584 52,184 -0.16(-5.75%)
Nov 26, 2008 2.549 2.745 2.486 2.742 149,737 +0.12(+4.77%)
Nov 25, 2008 2.397 2.617 2.311 2.617 195,388 +0.24(+10.00%)
Nov 24, 2008 2.263 2.379 2.263 2.379 98,262 +0.15(+6.52%)
Nov 21, 2008 2.103 2.239 1.998 2.233 165,723 +0.15(+7.13%)
Nov 20, 2008 2.117 2.219 1.966 2.085 149,643 -0.06(-2.77%)
Nov 19, 2008 2.346 2.358 2.144 2.144 56,216 -0.21(-8.85%)
Nov 18, 2008 2.361 2.442 2.210 2.352 72,394 +0.06(+2.73%)
Nov 17, 2008 2.385 2.418 2.290 2.290 38,656 -0.11(-4.70%)
Nov 14, 2008 2.415 2.528 2.269 2.403 47,601 -0.06(-2.53%)
Nov 13, 2008 2.207 2.525 2.129 2.465 107,311 +0.27(+12.18%)
Nov 12, 2008 2.311 2.346 2.198 2.198 38,939 -0.15(-6.57%)
Nov 11, 2008 2.302 2.412 2.210 2.352 40,408 +0.04(+1.93%)
Nov 10, 2008 2.447 2.572 2.278 2.308 25,993 -0.09(-3.72%)
Nov 07, 2008 2.385 2.522 2.323 2.397 52,477 +0.04(+1.64%)
Nov 06, 2008 2.269 2.397 2.251 2.358 36,978 +0.07(+3.25%)
Nov 05, 2008 2.471 2.575 2.275 2.284 71,657 -0.22(-8.90%)
Nov 04, 2008 2.638 2.638 2.382 2.507 97,872 -0.01(-0.59%)
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.