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

Natl Beverage Cp (NQ: FIZZ )

43.56 +0.05 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 4.945 4.963 4.865 4.882 149,452 -0.05(-0.93%)
Apr 28, 2011 4.868 5.152 4.868 4.928 41,589 +0.06(+1.30%)
Apr 27, 2011 4.767 4.868 4.767 4.865 133,172 +0.10(+2.06%)
Apr 26, 2011 4.731 4.788 4.707 4.767 158,088 +0.04(+0.74%)
Apr 25, 2011 4.746 4.770 4.714 4.731 106,144 -0.04(-0.81%)
Apr 21, 2011 4.819 4.819 4.749 4.770 77,949 -0.03(-0.58%)
Apr 20, 2011 4.886 4.886 4.689 4.798 188,618 -0.05(-0.94%)
Apr 19, 2011 4.935 4.977 4.816 4.844 63,517 -0.10(-2.06%)
Apr 18, 2011 5.016 5.037 4.938 4.945 67,634 -0.12(-2.29%)
Apr 15, 2011 5.026 5.086 4.978 5.061 113,229 +0.01(+0.28%)
Apr 14, 2011 5.005 5.065 4.977 5.047 122,158 +0.03(+0.56%)
Apr 13, 2011 5.016 5.082 5.002 5.019 128,730 +0.01(+0.21%)
Apr 12, 2011 4.963 5.023 4.910 5.009 136,329 +0.03(+0.56%)
Apr 11, 2011 4.914 5.023 4.872 4.981 113,303 +0.09(+1.94%)
Apr 08, 2011 4.823 4.910 4.791 4.886 119,661 +0.06(+1.16%)
Apr 07, 2011 4.795 4.865 4.774 4.830 194,508 +0.04(+0.73%)
Apr 06, 2011 4.672 4.795 4.672 4.795 107,304 +0.12(+2.47%)
Apr 05, 2011 4.809 4.823 4.661 4.679 133,845 -0.14(-2.91%)
Apr 04, 2011 4.809 4.837 4.742 4.819 75,620 -0.02(-0.36%)
Apr 01, 2011 4.816 4.840 4.803 4.837 60,725 +0.02(+0.44%)
Mar 31, 2011 4.788 4.854 4.788 4.816 81,855 +0.01(+0.15%)
Mar 30, 2011 4.875 4.875 4.791 4.808 45,364 -0.06(-1.30%)
Mar 29, 2011 4.823 4.882 4.756 4.872 37,449 +0.04(+0.80%)
Mar 28, 2011 4.889 4.910 4.823 4.833 62,057 -0.02(-0.51%)
Mar 25, 2011 4.872 4.910 4.847 4.858 61,107 +0.02(+0.36%)
Mar 24, 2011 4.851 4.854 4.781 4.840 82,414 +0.02(+0.51%)
Mar 23, 2011 4.802 4.868 4.696 4.816 159,511 -0.00(-0.07%)
Mar 22, 2011 4.763 4.819 4.720 4.819 73,017 +0.06(+1.18%)
Mar 21, 2011 4.710 4.763 4.668 4.763 122,726 +0.12(+2.65%)
Mar 18, 2011 4.458 4.658 4.458 4.640 182,844 +0.20(+4.58%)
Mar 17, 2011 4.528 4.528 4.430 4.437 81,921 -0.04(-0.94%)
Mar 16, 2011 4.489 4.525 4.472 4.479 103,084 -0.02(-0.39%)
Mar 15, 2011 4.496 4.525 4.423 4.496 100,898 +0.05(+1.18%)
Mar 14, 2011 4.454 4.479 4.419 4.444 62,519 -0.04(-0.78%)
Mar 11, 2011 4.461 4.493 4.405 4.479 99,036 +0.08(+1.75%)
Mar 10, 2011 4.451 4.451 4.388 4.402 88,809 -0.07(-1.57%)
Mar 09, 2011 4.475 4.503 4.458 4.472 59,032 -0.00(-0.08%)
Mar 08, 2011 4.423 4.486 4.412 4.475 39,889 +0.04(+0.95%)
Mar 07, 2011 4.472 4.473 4.388 4.433 59,970 +0.00(+0.00%)
Mar 04, 2011 4.419 4.433 4.388 4.433 92,424 +0.01(+0.32%)
Mar 03, 2011 4.419 4.500 4.398 4.419 144,283 +0.01(+0.32%)
Mar 02, 2011 4.419 4.465 4.356 4.405 100,367 -0.01(-0.32%)
Mar 01, 2011 4.451 4.486 4.419 4.419 95,010 -0.03(-0.71%)
Feb 28, 2011 4.525 4.525 4.426 4.451 71,725 -0.05(-1.09%)
Feb 25, 2011 4.525 4.525 4.419 4.500 63,043 -0.01(-0.31%)
Feb 24, 2011 4.388 4.532 4.367 4.514 211,632 +0.15(+3.37%)
Feb 23, 2011 4.388 4.430 4.314 4.367 104,955 -0.01(-0.32%)
Feb 22, 2011 4.388 4.465 4.381 4.381 127,752 -0.08(-1.73%)
Feb 18, 2011 4.433 4.468 4.384 4.458 109,297 +0.04(+0.79%)
Feb 17, 2011 4.384 4.430 4.384 4.423 75,075 +0.02(+0.48%)
Feb 16, 2011 4.419 4.423 4.370 4.402 57,883 -0.00(-0.08%)
Feb 15, 2011 4.388 4.475 4.370 4.405 141,894 +0.02(+0.48%)
Feb 14, 2011 4.416 4.463 4.384 4.384 94,454 -0.00(-0.08%)
Feb 11, 2011 4.405 4.412 4.353 4.388 129,703 -0.02(-0.56%)
Feb 10, 2011 4.395 4.433 4.389 4.412 173,490 -0.01(-0.16%)
Feb 09, 2011 4.518 4.518 4.328 4.419 177,926 -0.10(-2.25%)
Feb 08, 2011 4.493 4.525 4.440 4.521 93,177 +0.03(+0.70%)
Feb 07, 2011 4.532 4.602 4.426 4.489 77,065 -0.05(-1.01%)
Feb 04, 2011 4.570 4.588 4.479 4.535 55,673 -0.05(-1.00%)
Feb 03, 2011 4.756 4.777 4.574 4.581 63,500 -0.19(-3.90%)
Feb 02, 2011 4.784 4.819 4.738 4.767 42,527 -0.02(-0.44%)
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.