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

Natl Beverage Corp (NQ: FIZZ )

49.32 +0.52 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Sep 30, 2011 5.718 5.844 5.638 5.771 91,533 -0.03(-0.46%)
Sep 29, 2011 5.924 5.924 5.711 5.798 116,074 -0.00(-0.07%)
Sep 28, 2011 6.061 6.061 5.794 5.802 117,312 -0.27(-4.51%)
Sep 27, 2011 6.114 6.145 6.027 6.076 82,198 +0.05(+0.88%)
Sep 26, 2011 5.931 6.049 5.775 6.023 48,053 +0.11(+1.93%)
Sep 23, 2011 5.722 5.928 5.429 5.909 149,224 +0.18(+3.05%)
Sep 22, 2011 5.855 5.855 5.665 5.733 140,855 -0.24(-4.08%)
Sep 21, 2011 6.076 6.125 5.950 5.977 94,401 -0.10(-1.57%)
Sep 20, 2011 6.152 6.160 6.038 6.072 73,251 -0.08(-1.30%)
Sep 19, 2011 6.118 6.164 6.027 6.152 82,471 -0.02(-0.37%)
Sep 16, 2011 6.202 6.217 6.148 6.175 160,978 +0.01(+0.19%)
Sep 15, 2011 6.167 6.221 6.103 6.164 77,356 +0.05(+0.81%)
Sep 14, 2011 6.164 6.164 6.046 6.114 194,500 -0.01(-0.12%)
Sep 13, 2011 6.023 6.133 5.928 6.122 122,229 +0.08(+1.39%)
Sep 12, 2011 5.794 6.072 5.794 6.038 106,679 +0.15(+2.59%)
Sep 09, 2011 6.000 6.065 5.752 5.886 183,970 -0.19(-3.13%)
Sep 08, 2011 6.152 6.335 6.027 6.076 160,169 -0.10(-1.54%)
Sep 07, 2011 6.205 6.205 5.996 6.171 536,198 +0.08(+1.38%)
Sep 06, 2011 5.741 6.106 5.741 6.087 166,812 +0.13(+2.11%)
Sep 02, 2011 6.015 6.098 5.901 5.962 121,782 -0.14(-2.25%)
Sep 01, 2011 6.251 6.259 6.099 6.099 124,301 -0.18(-2.85%)
Aug 31, 2011 6.320 6.320 6.148 6.278 153,193 +0.01(+0.12%)
Aug 30, 2011 6.129 6.308 6.129 6.270 243,820 +0.09(+1.42%)
Aug 29, 2011 6.007 6.202 5.892 6.183 146,681 +0.24(+4.10%)
Aug 26, 2011 5.787 6.019 5.692 5.939 89,093 +0.11(+1.89%)
Aug 25, 2011 6.091 6.091 5.825 5.829 127,511 -0.22(-3.71%)
Aug 24, 2011 6.091 6.125 5.950 6.053 192,310 -0.13(-2.15%)
Aug 23, 2011 5.711 6.186 5.680 6.186 336,414 +0.48(+8.33%)
Aug 22, 2011 5.878 5.878 5.708 5.711 164,824 -0.02(-0.40%)
Aug 19, 2011 5.684 5.943 5.303 5.733 243,649 -0.00(-0.07%)
Aug 18, 2011 5.749 5.813 5.688 5.737 201,616 -0.16(-2.65%)
Aug 17, 2011 5.691 5.954 5.688 5.893 161,932 +0.25(+4.45%)
Aug 16, 2011 5.688 5.711 5.585 5.642 138,394 -0.05(-0.80%)
Aug 15, 2011 5.760 5.790 5.593 5.688 153,566 -0.03(-0.60%)
Aug 12, 2011 5.528 5.760 5.455 5.722 229,924 +0.23(+4.16%)
Aug 11, 2011 5.311 5.612 5.307 5.494 146,857 +0.22(+4.19%)
Aug 10, 2011 5.631 5.646 5.242 5.273 260,586 -0.50(-8.64%)
Aug 09, 2011 5.650 5.771 5.349 5.771 285,792 +0.18(+3.27%)
Aug 08, 2011 5.787 5.988 5.581 5.589 193,531 -0.28(-4.80%)
Aug 05, 2011 5.726 5.996 5.676 5.870 261,230 +0.16(+2.87%)
Aug 04, 2011 5.779 5.813 5.703 5.707 143,516 -0.10(-1.77%)
Aug 03, 2011 5.726 5.825 5.703 5.810 96,395 +0.06(+1.13%)
Aug 02, 2011 5.817 5.859 5.703 5.745 99,111 -0.08(-1.31%)
Aug 01, 2011 5.661 5.825 5.581 5.821 157,122 +0.19(+3.45%)
Jul 29, 2011 5.631 5.711 5.593 5.627 195,105 -0.07(-1.20%)
Jul 28, 2011 5.566 5.737 5.524 5.695 80,235 +0.10(+1.77%)
Jul 27, 2011 5.718 5.720 5.585 5.596 119,321 -0.12(-2.13%)
Jul 26, 2011 5.730 5.790 5.693 5.718 23,235 -0.03(-0.46%)
Jul 25, 2011 5.775 5.825 5.711 5.745 48,111 -0.06(-1.05%)
Jul 22, 2011 5.813 5.829 5.737 5.806 26,653 -0.00(-0.07%)
Jul 21, 2011 5.771 5.825 5.650 5.810 120,603 +0.06(+1.06%)
Jul 20, 2011 5.832 5.886 5.737 5.749 42,975 -0.08(-1.31%)
Jul 19, 2011 5.703 5.880 5.566 5.825 129,263 +0.02(+0.26%)
Jul 18, 2011 5.863 5.863 5.684 5.810 71,848 -0.08(-1.29%)
Jul 15, 2011 5.741 5.901 5.566 5.886 228,359 +0.14(+2.38%)
Jul 14, 2011 5.909 5.909 5.669 5.749 116,747 -0.11(-1.95%)
Jul 13, 2011 5.817 5.909 5.730 5.863 109,991 +0.06(+0.98%)
Jul 12, 2011 5.665 5.882 5.612 5.806 195,727 +0.18(+3.25%)
Jul 11, 2011 5.600 5.682 5.554 5.623 116,250 +0.00(+0.07%)
Jul 08, 2011 5.680 5.718 5.615 5.619 102,993 -0.10(-1.73%)
Jul 07, 2011 5.615 5.768 5.573 5.718 198,808 +0.14(+2.53%)
Jul 06, 2011 5.520 5.733 5.520 5.577 132,988 +0.06(+1.17%)
Jul 05, 2011 5.577 5.612 5.448 5.513 127,553 -0.06(-1.03%)
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.