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

Natl Beverage Cp (NQ: FIZZ )

48.12 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 4.256 4.122 4.122 4.122 932,793 -0.13(-3.01%)
Dec 30, 2009 4.199 4.253 4.122 4.250 837,388 +0.06(+1.35%)
Dec 29, 2009 4.220 4.282 4.163 4.193 1,297,157 +0.05(+1.15%)
Dec 28, 2009 4.074 4.270 4.074 4.146 928,858 +0.13(+3.18%)
Dec 24, 2009 3.985 4.074 3.970 4.018 229,812 +0.04(+0.97%)
Dec 23, 2009 3.967 4.000 3.890 3.979 481,561 +0.09(+2.22%)
Dec 22, 2009 3.875 3.934 3.866 3.893 175,270 +0.01(+0.31%)
Dec 21, 2009 4.056 4.056 3.863 3.881 539,123 -0.06(-1.51%)
Dec 18, 2009 3.911 3.967 3.845 3.940 635,856 +0.08(+2.16%)
Dec 17, 2009 3.896 3.911 3.804 3.857 423,438 -0.05(-1.22%)
Dec 16, 2009 3.943 3.943 3.899 3.905 121,367 +0.00(+0.00%)
Dec 15, 2009 3.920 3.952 3.905 3.905 123,590 -0.04(-1.06%)
Dec 14, 2009 3.982 4.030 3.911 3.946 481,303 +0.06(+1.53%)
Dec 11, 2009 3.774 4.041 3.720 3.887 395,058 +0.25(+6.96%)
Dec 10, 2009 3.485 3.673 3.450 3.634 275,375 +0.15(+4.36%)
Dec 09, 2009 3.515 3.545 3.393 3.482 90,851 -0.04(-1.18%)
Dec 08, 2009 3.402 3.566 3.402 3.524 217,330 +0.06(+1.63%)
Dec 07, 2009 3.331 3.468 3.331 3.468 149,825 +0.14(+4.20%)
Dec 04, 2009 3.292 3.334 3.244 3.328 117,850 +0.10(+3.23%)
Dec 03, 2009 3.271 3.295 3.206 3.224 117,096 -0.01(-0.28%)
Dec 02, 2009 3.271 3.298 3.209 3.233 119,010 -0.01(-0.18%)
Dec 01, 2009 3.230 3.268 3.176 3.239 177,661 +0.04(+1.30%)
Nov 30, 2009 3.283 3.283 3.084 3.197 293,174 +0.03(+0.94%)
Nov 27, 2009 3.176 3.242 3.167 3.167 65,423 -0.11(-3.36%)
Nov 25, 2009 3.274 3.298 3.265 3.277 78,904 +0.01(+0.27%)
Nov 24, 2009 3.262 3.280 3.256 3.268 76,318 +0.01(+0.46%)
Nov 23, 2009 3.271 3.283 3.191 3.253 78,403 +0.03(+1.02%)
Nov 20, 2009 3.224 3.331 3.212 3.221 137,178 +0.00(+0.00%)
Nov 19, 2009 3.286 3.343 3.218 3.221 101,780 -0.05(-1.63%)
Nov 18, 2009 3.322 3.322 3.236 3.274 71,408 -0.04(-1.17%)
Nov 17, 2009 3.322 3.346 3.286 3.313 144,909 +0.01(+0.18%)
Nov 16, 2009 3.289 3.393 3.283 3.307 207,218 +0.02(+0.72%)
Nov 13, 2009 3.200 3.295 3.230 3.283 162,088 +0.08(+2.60%)
Nov 12, 2009 3.319 3.322 3.197 3.200 80,568 -0.11(-3.41%)
Nov 11, 2009 3.316 3.337 3.230 3.313 94,943 +0.03(+1.00%)
Nov 10, 2009 3.286 3.390 3.265 3.280 95,111 +0.00(+0.00%)
Nov 09, 2009 3.301 3.346 3.230 3.280 96,490 -0.00(-0.09%)
Nov 06, 2009 3.310 3.319 3.236 3.283 52,265 -0.07(-2.13%)
Nov 05, 2009 3.227 3.366 3.225 3.355 89,136 +0.18(+5.72%)
Nov 04, 2009 3.352 3.352 3.173 3.173 63,563 -0.17(-5.16%)
Nov 03, 2009 3.295 3.363 3.289 3.346 68,298 +0.05(+1.53%)
Nov 02, 2009 3.265 3.304 3.131 3.295 171,897 +0.04(+1.19%)
Oct 30, 2009 3.286 3.310 3.203 3.256 118,253 -0.06(-1.88%)
Oct 29, 2009 3.292 3.346 3.256 3.319 75,292 +0.05(+1.45%)
Oct 28, 2009 3.271 3.343 3.244 3.271 120,728 +0.00(+0.00%)
Oct 27, 2009 3.256 3.319 3.256 3.271 77,727 +0.02(+0.64%)
Oct 26, 2009 3.242 3.331 3.242 3.250 72,249 +0.00(+0.09%)
Oct 23, 2009 3.301 3.363 3.215 3.247 100,038 -0.09(-2.76%)
Oct 22, 2009 3.378 3.378 3.313 3.340 77,606 -0.03(-0.97%)
Oct 21, 2009 3.453 3.494 3.363 3.372 125,264 -0.06(-1.73%)
Oct 20, 2009 3.453 3.491 3.402 3.432 69,065 -0.04(-1.28%)
Oct 19, 2009 3.423 3.494 3.378 3.476 91,228 +0.08(+2.36%)
Oct 16, 2009 3.405 3.479 3.369 3.396 118,045 -0.03(-0.78%)
Oct 15, 2009 3.515 3.515 3.399 3.423 96,799 -0.11(-3.03%)
Oct 14, 2009 3.432 3.539 3.368 3.530 81,052 +0.12(+3.58%)
Oct 13, 2009 3.417 3.476 3.363 3.408 82,626 -0.03(-0.87%)
Oct 12, 2009 3.506 3.554 3.253 3.438 106,628 +0.03(+0.96%)
Oct 09, 2009 3.429 3.456 3.366 3.405 165,293 -0.05(-1.46%)
Oct 08, 2009 3.557 3.557 3.441 3.456 112,678 -0.07(-1.86%)
Oct 07, 2009 3.372 3.521 3.346 3.521 46,740 +0.08(+2.42%)
Oct 06, 2009 3.411 3.569 3.340 3.438 80,020 +0.06(+1.67%)
Oct 05, 2009 3.357 3.432 3.357 3.381 76,725 +0.03(+0.89%)
Oct 02, 2009 3.352 3.491 3.340 3.352 108,162 +0.02(+0.63%)
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.