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 30, 2011 5.615 5.682 5.615 5.636 109,813 +0.02(+0.31%)
Dec 29, 2011 5.577 5.654 5.577 5.619 177,818 +0.01(+0.25%)
Dec 28, 2011 5.682 5.682 5.591 5.605 81,348 -0.08(-1.36%)
Dec 27, 2011 5.661 5.710 5.650 5.682 108,792 +0.01(+0.12%)
Dec 23, 2011 5.682 5.703 5.664 5.675 105,733 -0.08(-1.46%)
Dec 21, 2011 5.843 5.882 5.738 5.759 163,762 -0.11(-1.91%)
Dec 20, 2011 5.822 5.882 5.794 5.871 112,371 +0.11(+1.82%)
Dec 19, 2011 5.766 5.847 5.707 5.766 94,731 +0.03(+0.49%)
Dec 16, 2011 5.847 5.847 5.661 5.738 307,689 -0.06(-1.09%)
Dec 15, 2011 5.738 5.828 5.700 5.801 94,129 +0.15(+2.73%)
Dec 14, 2011 5.742 5.806 5.647 5.647 136,383 -0.13(-2.25%)
Dec 13, 2011 5.840 5.857 5.766 5.777 75,169 -0.03(-0.54%)
Dec 12, 2011 5.892 5.892 5.770 5.808 107,199 -0.15(-2.47%)
Dec 09, 2011 5.963 5.970 5.833 5.956 90,118 +0.13(+2.23%)
Dec 08, 2011 6.029 6.029 5.822 5.826 86,289 -0.22(-3.65%)
Dec 07, 2011 6.040 6.099 5.882 6.047 48,965 -0.01(-0.12%)
Dec 06, 2011 5.991 6.085 5.885 6.054 98,400 +0.11(+1.77%)
Dec 05, 2011 5.994 6.033 5.906 5.949 140,468 -0.01(-0.18%)
Dec 02, 2011 5.956 5.975 5.815 5.959 61,390 +0.06(+1.01%)
Dec 01, 2011 5.864 5.945 5.836 5.899 103,304 +0.04(+0.60%)
Nov 30, 2011 5.787 5.882 5.717 5.864 202,055 +0.16(+2.83%)
Nov 29, 2011 5.787 5.850 5.693 5.703 208,333 -0.08(-1.45%)
Nov 28, 2011 5.759 5.864 5.577 5.787 205,172 +0.14(+2.55%)
Nov 25, 2011 5.714 5.770 5.643 5.643 39,972 -0.07(-1.29%)
Nov 23, 2011 5.773 5.773 5.685 5.717 96,017 -0.07(-1.21%)
Nov 22, 2011 5.829 5.829 5.766 5.787 54,356 -0.03(-0.54%)
Nov 21, 2011 5.875 5.931 5.756 5.819 77,042 -0.11(-1.89%)
Nov 18, 2011 5.857 5.959 5.829 5.931 45,897 +0.08(+1.44%)
Nov 17, 2011 5.892 5.956 5.819 5.847 41,133 -0.02(-0.42%)
Nov 16, 2011 5.917 5.994 5.868 5.871 62,927 -0.10(-1.70%)
Nov 15, 2011 5.854 5.980 5.770 5.973 67,702 +0.13(+2.22%)
Nov 14, 2011 5.959 5.980 5.805 5.843 60,027 -0.15(-2.46%)
Nov 11, 2011 5.994 6.015 5.983 5.991 68,270 +0.03(+0.53%)
Nov 10, 2011 5.935 5.994 5.700 5.959 60,879 +0.11(+1.80%)
Nov 09, 2011 5.882 5.942 5.664 5.854 115,781 -0.13(-2.23%)
Nov 08, 2011 5.998 5.998 5.901 5.987 67,582 -0.00(-0.06%)
Nov 07, 2011 5.963 6.016 5.910 5.991 116,499 +0.00(+0.06%)
Nov 04, 2011 5.994 6.015 5.924 5.987 55,736 -0.05(-0.81%)
Nov 03, 2011 5.920 6.043 5.871 6.036 133,301 +0.12(+2.08%)
Nov 02, 2011 5.805 5.920 5.803 5.913 126,583 +0.14(+2.49%)
Nov 01, 2011 5.791 5.857 5.735 5.770 157,202 -0.16(-2.78%)
Oct 31, 2011 6.026 6.215 5.928 5.935 143,967 -0.08(-1.28%)
Oct 28, 2011 5.984 6.229 5.857 6.012 274,802 +0.01(+0.18%)
Oct 27, 2011 5.942 6.068 5.882 6.001 227,929 +0.20(+3.38%)
Oct 26, 2011 5.854 5.906 5.735 5.805 162,416 +0.02(+0.42%)
Oct 25, 2011 5.945 5.945 5.752 5.780 177,613 -0.19(-3.17%)
Oct 24, 2011 5.812 6.008 5.808 5.970 179,908 +0.15(+2.53%)
Oct 21, 2011 5.745 5.850 5.708 5.822 87,113 +0.16(+2.85%)
Oct 20, 2011 5.805 5.805 5.636 5.661 99,401 -0.07(-1.16%)
Oct 19, 2011 5.752 5.840 5.668 5.728 110,472 -0.05(-0.91%)
Oct 18, 2011 5.735 5.826 5.643 5.780 137,748 +0.06(+1.04%)
Oct 17, 2011 5.752 5.829 5.703 5.721 82,938 -0.06(-1.03%)
Oct 14, 2011 5.738 5.794 5.711 5.780 64,127 +0.07(+1.17%)
Oct 13, 2011 5.678 5.731 5.615 5.714 89,622 +0.02(+0.31%)
Oct 12, 2011 5.661 5.738 5.633 5.696 106,685 +0.04(+0.62%)
Oct 11, 2011 5.626 5.668 5.612 5.661 82,197 +0.02(+0.37%)
Oct 10, 2011 5.643 5.657 5.559 5.640 120,166 +0.10(+1.77%)
Oct 07, 2011 5.678 5.700 5.507 5.542 108,171 -0.14(-2.41%)
Oct 06, 2011 5.615 5.682 5.594 5.678 113,517 +0.06(+1.00%)
Oct 05, 2011 5.591 5.629 5.521 5.622 84,718 +0.03(+0.50%)
Oct 04, 2011 5.240 5.622 5.138 5.594 294,067 +0.34(+6.40%)
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.