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 31, 2013 8.383 8.260 8.260 8.260 80,051 -0.10(-1.18%)
Dec 30, 2013 8.215 8.473 8.121 8.359 59,338 +0.11(+1.39%)
Dec 27, 2013 8.309 8.309 8.227 8.244 46,168 -0.02(-0.25%)
Dec 26, 2013 8.381 8.381 8.182 8.264 62,159 -0.11(-1.32%)
Dec 24, 2013 8.420 8.453 8.281 8.375 41,912 -0.06(-0.73%)
Dec 23, 2013 8.424 8.441 8.260 8.436 71,882 +0.07(+0.88%)
Dec 20, 2013 8.199 8.436 8.199 8.363 319,290 +0.20(+2.51%)
Dec 19, 2013 8.346 8.346 8.121 8.158 60,812 -0.22(-2.64%)
Dec 18, 2013 8.338 8.469 8.297 8.379 61,915 +0.08(+0.94%)
Dec 17, 2013 8.395 8.408 8.199 8.301 41,885 -0.09(-1.12%)
Dec 16, 2013 8.223 8.445 8.223 8.395 41,482 +0.23(+2.86%)
Dec 13, 2013 8.215 8.256 8.129 8.162 52,123 -0.01(-0.15%)
Dec 12, 2013 8.408 8.488 8.129 8.174 62,828 -0.27(-3.16%)
Dec 11, 2013 8.535 8.535 8.359 8.441 46,346 -0.12(-1.39%)
Dec 10, 2013 8.752 8.797 8.527 8.559 64,487 -0.19(-2.20%)
Dec 09, 2013 8.551 8.756 8.551 8.752 89,657 +0.23(+2.74%)
Dec 06, 2013 8.383 8.629 8.371 8.518 0 +0.14(+1.71%)
Dec 05, 2013 8.092 8.510 8.092 8.375 0 +0.25(+3.08%)
Dec 04, 2013 8.264 8.539 8.092 8.125 0 -0.19(-2.32%)
Dec 03, 2013 8.277 8.428 8.223 8.318 0 +0.06(+0.69%)
Dec 02, 2013 8.596 8.616 8.203 8.260 0 -0.39(-4.55%)
Nov 29, 2013 8.719 8.719 8.576 8.654 0 +0.00(+0.00%)
Nov 27, 2013 8.469 8.662 8.436 8.654 0 +0.16(+1.93%)
Nov 26, 2013 8.371 8.535 8.223 8.490 0 +0.16(+1.92%)
Nov 25, 2013 8.129 8.401 8.129 8.330 39,269 +0.25(+3.09%)
Nov 22, 2013 7.883 8.232 7.867 8.080 0 +0.18(+2.23%)
Nov 21, 2013 7.715 7.928 7.699 7.904 49,046 +0.20(+2.55%)
Nov 20, 2013 7.715 7.736 7.613 7.707 0 +0.03(+0.37%)
Nov 19, 2013 7.609 7.720 7.609 7.678 24,808 -0.05(-0.58%)
Nov 18, 2013 7.703 7.785 7.654 7.724 0 +0.02(+0.21%)
Nov 15, 2013 7.617 7.719 7.605 7.707 0 +0.08(+1.02%)
Nov 14, 2013 7.687 7.687 7.592 7.629 0 -0.09(-1.12%)
Nov 13, 2013 7.699 7.715 7.588 7.715 0 -0.01(-0.11%)
Nov 12, 2013 7.633 7.728 7.621 7.724 0 +0.03(+0.43%)
Nov 11, 2013 7.666 7.750 7.666 7.691 0 -0.01(-0.16%)
Nov 08, 2013 7.621 7.740 7.588 7.703 0 +0.11(+1.51%)
Nov 07, 2013 7.678 7.769 7.584 7.588 38,041 -0.07(-0.96%)
Nov 06, 2013 7.699 7.830 7.662 7.662 19,910 -0.02(-0.27%)
Nov 05, 2013 7.654 7.908 7.584 7.683 0 +0.02(+0.27%)
Nov 04, 2013 7.744 7.773 7.592 7.662 56,460 +0.00(+0.00%)
Nov 01, 2013 7.482 7.786 7.424 7.662 0 +0.16(+2.13%)
Oct 31, 2013 7.547 7.551 7.400 7.502 0 -0.08(-1.08%)
Oct 30, 2013 7.752 7.752 7.551 7.584 36,101 -0.17(-2.17%)
Oct 29, 2013 7.740 7.811 7.605 7.752 0 +0.05(+0.64%)
Oct 28, 2013 7.637 7.736 7.630 7.703 0 +0.01(+0.11%)
Oct 25, 2013 7.703 7.756 7.666 7.695 0 +0.00(+0.00%)
Oct 24, 2013 7.670 7.699 7.576 7.695 19,436 +0.06(+0.81%)
Oct 23, 2013 7.560 7.691 7.560 7.633 0 +0.07(+0.92%)
Oct 22, 2013 7.637 7.703 7.515 7.564 32,296 -0.02(-0.32%)
Oct 21, 2013 7.683 7.703 7.568 7.588 64,417 -0.11(-1.44%)
Oct 18, 2013 7.625 7.769 7.572 7.699 71,280 +0.16(+2.06%)
Oct 17, 2013 7.478 7.646 7.478 7.543 34,424 +0.03(+0.44%)
Oct 16, 2013 7.609 7.644 7.489 7.510 45,665 -0.03(-0.43%)
Oct 15, 2013 7.420 7.576 7.396 7.543 81,144 +0.11(+1.49%)
Oct 14, 2013 7.252 7.531 7.236 7.433 89,767 +0.13(+1.74%)
Oct 11, 2013 7.134 7.310 7.068 7.306 0 +0.14(+1.89%)
Oct 10, 2013 7.138 7.252 6.966 7.170 85,757 +0.10(+1.45%)
Oct 09, 2013 7.088 7.182 7.022 7.068 51,694 -0.02(-0.29%)
Oct 08, 2013 7.105 7.170 6.994 7.088 68,729 -0.08(-1.09%)
Oct 07, 2013 7.285 7.347 7.162 7.166 0 -0.17(-2.29%)
Oct 04, 2013 7.170 7.412 7.170 7.334 0 +0.15(+2.05%)
Oct 03, 2013 7.252 7.268 7.129 7.187 0 -0.01(-0.11%)
Oct 02, 2013 7.256 7.528 7.162 7.195 75,336 -0.15(-2.06%)
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.