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 (%)
Aug 31, 2011 5.822 5.822 5.664 5.784 166,280 +0.01(+0.12%)
Aug 30, 2011 5.647 5.812 5.647 5.777 264,649 +0.08(+1.42%)
Aug 29, 2011 5.535 5.714 5.428 5.696 159,212 +0.22(+4.10%)
Aug 26, 2011 5.331 5.545 5.244 5.472 96,704 +0.10(+1.89%)
Aug 25, 2011 5.612 5.612 5.366 5.370 138,404 -0.21(-3.71%)
Aug 24, 2011 5.612 5.643 5.482 5.577 208,738 -0.12(-2.15%)
Aug 23, 2011 5.261 5.700 5.233 5.700 365,153 +0.44(+8.33%)
Aug 22, 2011 5.415 5.415 5.258 5.261 178,904 -0.02(-0.40%)
Aug 19, 2011 5.237 5.475 4.886 5.282 264,463 -0.00(-0.07%)
Aug 18, 2011 5.296 5.356 5.240 5.286 218,840 -0.14(-2.65%)
Aug 17, 2011 5.244 5.486 5.240 5.429 175,765 +0.23(+4.45%)
Aug 16, 2011 5.240 5.261 5.145 5.198 150,216 -0.04(-0.80%)
Aug 15, 2011 5.307 5.335 5.152 5.240 166,684 -0.03(-0.60%)
Aug 12, 2011 5.093 5.307 5.026 5.272 249,566 +0.21(+4.16%)
Aug 11, 2011 4.893 5.170 4.889 5.061 159,403 +0.20(+4.19%)
Aug 10, 2011 5.187 5.201 4.830 4.858 282,847 -0.46(-8.64%)
Aug 09, 2011 5.205 5.317 4.928 5.317 310,207 +0.17(+3.27%)
Aug 08, 2011 5.331 5.517 5.142 5.149 210,064 -0.26(-4.80%)
Aug 05, 2011 5.275 5.524 5.230 5.408 283,546 +0.15(+2.87%)
Aug 04, 2011 5.324 5.356 5.254 5.258 155,776 -0.09(-1.77%)
Aug 03, 2011 5.275 5.366 5.254 5.352 104,630 +0.06(+1.13%)
Aug 02, 2011 5.359 5.398 5.254 5.293 107,578 -0.07(-1.31%)
Aug 01, 2011 5.215 5.366 5.142 5.363 170,545 +0.18(+3.45%)
Jul 29, 2011 5.187 5.261 5.152 5.184 211,772 -0.06(-1.20%)
Jul 28, 2011 5.128 5.286 5.089 5.247 87,090 +0.09(+1.77%)
Jul 27, 2011 5.268 5.270 5.145 5.156 129,514 -0.11(-2.13%)
Jul 26, 2011 5.279 5.335 5.245 5.268 25,220 -0.02(-0.46%)
Jul 25, 2011 5.321 5.366 5.261 5.293 52,221 -0.06(-1.05%)
Jul 22, 2011 5.356 5.370 5.286 5.349 28,930 -0.00(-0.07%)
Jul 21, 2011 5.317 5.366 5.205 5.352 130,906 +0.06(+1.06%)
Jul 20, 2011 5.373 5.422 5.286 5.296 46,647 -0.07(-1.31%)
Jul 19, 2011 5.254 5.417 5.128 5.366 140,306 +0.01(+0.26%)
Jul 18, 2011 5.401 5.401 5.237 5.352 77,986 -0.07(-1.29%)
Jul 15, 2011 5.289 5.436 5.128 5.422 247,867 +0.13(+2.38%)
Jul 14, 2011 5.443 5.443 5.223 5.296 126,720 -0.11(-1.95%)
Jul 13, 2011 5.359 5.443 5.279 5.401 119,387 +0.05(+0.98%)
Jul 12, 2011 5.219 5.419 5.170 5.349 212,448 +0.17(+3.25%)
Jul 11, 2011 5.159 5.235 5.117 5.180 126,181 +0.00(+0.07%)
Jul 08, 2011 5.233 5.268 5.173 5.177 111,792 -0.09(-1.73%)
Jul 07, 2011 5.173 5.314 5.135 5.268 215,792 +0.13(+2.53%)
Jul 06, 2011 5.086 5.282 5.086 5.138 144,349 +0.06(+1.17%)
Jul 05, 2011 5.138 5.170 5.019 5.079 138,450 -0.05(-1.03%)
Jul 01, 2011 5.142 5.212 5.110 5.131 57,814 -0.01(-0.14%)
Jun 30, 2011 5.173 5.226 5.054 5.138 57,441 -0.01(-0.27%)
Jun 29, 2011 5.251 5.258 5.019 5.152 103,159 -0.01(-0.20%)
Jun 28, 2011 5.145 5.275 5.131 5.163 88,906 +0.02(+0.34%)
Jun 27, 2011 5.054 5.187 5.020 5.145 51,542 +0.11(+2.09%)
Jun 24, 2011 5.054 5.059 4.910 5.040 275,879 +0.01(+0.28%)
Jun 23, 2011 4.914 5.037 4.883 5.026 54,108 +0.08(+1.63%)
Jun 22, 2011 4.935 5.075 4.784 4.945 82,574 -0.01(-0.28%)
Jun 21, 2011 4.872 4.963 4.861 4.959 66,550 +0.10(+2.02%)
Jun 20, 2011 4.840 4.872 4.788 4.861 62,547 +0.06(+1.32%)
Jun 17, 2011 4.826 4.905 4.784 4.798 175,015 -0.01(-0.22%)
Jun 16, 2011 4.805 4.816 4.735 4.809 64,435 +0.03(+0.59%)
Jun 15, 2011 4.784 4.798 4.738 4.781 78,388 -0.02(-0.51%)
Jun 14, 2011 4.756 4.819 4.756 4.805 118,985 +0.07(+1.48%)
Jun 13, 2011 4.781 4.823 4.735 4.735 84,815 -0.04(-0.88%)
Jun 10, 2011 4.816 4.837 4.774 4.777 76,350 -0.04(-0.87%)
Jun 09, 2011 4.872 4.872 4.819 4.819 27,399 -0.01(-0.29%)
Jun 08, 2011 4.788 4.847 4.784 4.833 49,746 +0.06(+1.17%)
Jun 07, 2011 4.791 4.819 4.763 4.777 24,568 +0.02(+0.52%)
Jun 06, 2011 4.774 4.840 4.753 4.753 55,887 -0.00(-0.07%)
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.