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 (%)
Jul 31, 2012 5.086 5.124 5.073 5.086 48,602 +0.00(+0.00%)
Jul 30, 2012 5.194 5.194 5.079 5.086 20,513 -0.13(-2.42%)
Jul 27, 2012 5.051 5.215 5.044 5.212 47,739 +0.19(+3.84%)
Jul 26, 2012 5.023 5.058 4.988 5.019 27,866 +0.03(+0.56%)
Jul 25, 2012 4.984 5.030 4.921 4.991 53,384 +0.03(+0.64%)
Jul 24, 2012 4.973 4.973 4.910 4.959 94,192 +0.01(+0.21%)
Jul 23, 2012 4.963 5.093 4.886 4.949 322,926 -0.09(-1.74%)
Jul 20, 2012 4.945 5.158 4.917 5.037 174,502 +0.09(+1.77%)
Jul 19, 2012 4.945 4.963 4.910 4.949 99,632 +0.01(+0.14%)
Jul 18, 2012 5.068 5.135 4.861 4.942 284,618 -0.11(-2.22%)
Jul 17, 2012 5.254 5.286 5.040 5.054 171,982 -0.16(-3.03%)
Jul 16, 2012 5.251 5.251 5.152 5.212 42,749 -0.03(-0.54%)
Jul 13, 2012 5.180 5.286 5.089 5.240 106,001 +0.07(+1.29%)
Jul 12, 2012 5.089 5.230 5.016 5.173 59,283 +0.03(+0.61%)
Jul 11, 2012 5.226 5.226 5.086 5.142 82,288 -0.06(-1.15%)
Jul 10, 2012 5.254 5.275 5.194 5.201 55,756 -0.05(-0.94%)
Jul 09, 2012 5.226 5.275 5.226 5.251 96,159 +0.05(+1.01%)
Jul 06, 2012 5.180 5.237 5.132 5.198 39,562 -0.04(-0.74%)
Jul 05, 2012 5.223 5.261 5.205 5.237 27,601 -0.02(-0.33%)
Jul 03, 2012 5.254 5.310 5.209 5.254 85,345 -0.01(-0.27%)
Jul 02, 2012 5.219 5.268 5.149 5.268 134,013 +0.03(+0.54%)
Jun 29, 2012 4.977 5.268 4.977 5.240 113,776 +0.35(+7.25%)
Jun 28, 2012 4.861 4.910 4.806 4.886 69,632 -0.01(-0.29%)
Jun 27, 2012 4.840 4.903 4.819 4.900 56,383 +0.06(+1.31%)
Jun 26, 2012 4.889 4.900 4.791 4.837 40,394 -0.02(-0.36%)
Jun 25, 2012 4.760 4.882 4.760 4.854 175,454 +0.05(+1.02%)
Jun 22, 2012 4.977 5.016 4.802 4.805 267,132 -0.16(-3.32%)
Jun 21, 2012 5.124 5.124 4.956 4.970 71,523 -0.16(-3.21%)
Jun 20, 2012 5.223 5.223 5.121 5.135 38,056 -0.10(-1.94%)
Jun 19, 2012 5.254 5.279 5.212 5.237 98,982 -0.00(-0.07%)
Jun 18, 2012 5.194 5.275 5.180 5.240 111,604 +0.03(+0.54%)
Jun 15, 2012 5.226 5.286 5.128 5.212 591,182 -0.04(-0.80%)
Jun 14, 2012 5.251 5.316 5.184 5.254 100,504 +0.02(+0.47%)
Jun 13, 2012 5.230 5.289 5.142 5.230 140,246 -0.02(-0.47%)
Jun 12, 2012 5.237 5.279 5.219 5.254 128,727 +0.03(+0.54%)
Jun 11, 2012 5.286 5.303 5.135 5.226 713,782 -0.04(-0.73%)
Jun 08, 2012 5.156 5.366 5.156 5.265 222,997 +0.08(+1.56%)
Jun 07, 2012 5.205 5.205 5.124 5.184 118,384 +0.01(+0.14%)
Jun 06, 2012 5.103 5.208 5.047 5.177 126,067 +0.08(+1.65%)
Jun 05, 2012 5.089 5.159 5.068 5.093 123,630 -0.02(-0.41%)
Jun 04, 2012 4.959 5.226 4.959 5.114 234,709 +0.16(+3.26%)
Jun 01, 2012 4.970 5.030 4.914 4.952 98,266 -0.12(-2.35%)
May 31, 2012 4.952 5.114 4.914 5.072 134,889 +0.14(+2.85%)
May 30, 2012 4.931 5.002 4.882 4.931 107,757 -0.06(-1.13%)
May 29, 2012 4.959 5.033 4.893 4.988 83,044 +0.07(+1.50%)
May 25, 2012 4.931 4.995 4.848 4.914 42,906 -0.03(-0.64%)
May 24, 2012 5.009 5.009 4.798 4.945 185,388 -0.04(-0.77%)
May 23, 2012 4.945 5.019 4.868 4.984 174,069 +0.01(+0.14%)
May 22, 2012 5.142 5.142 4.930 4.977 118,723 -0.19(-3.60%)
May 21, 2012 5.135 5.215 5.040 5.163 58,171 +0.06(+1.10%)
May 18, 2012 5.072 5.152 4.959 5.107 166,294 +0.02(+0.41%)
May 17, 2012 5.208 5.208 5.061 5.086 67,662 -0.13(-2.49%)
May 16, 2012 5.154 5.247 5.154 5.215 39,339 +0.06(+1.23%)
May 15, 2012 5.159 5.208 5.117 5.152 43,884 -0.04(-0.68%)
May 14, 2012 5.159 5.247 5.093 5.187 111,532 -0.04(-0.80%)
May 11, 2012 5.103 5.247 5.096 5.230 104,621 +0.10(+1.91%)
May 10, 2012 5.145 5.198 5.089 5.131 51,787 +0.01(+0.27%)
May 09, 2012 4.973 5.254 4.935 5.117 247,425 +0.11(+2.17%)
May 08, 2012 4.823 5.068 4.823 5.009 112,314 +0.14(+2.81%)
May 07, 2012 4.809 4.921 4.784 4.872 50,541 +0.04(+0.87%)
May 04, 2012 4.956 4.970 4.830 4.830 125,973 -0.16(-3.16%)
May 03, 2012 5.075 5.075 4.844 4.988 100,199 -0.08(-1.52%)
May 02, 2012 5.058 5.110 5.016 5.065 62,507 -0.03(-0.62%)
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.