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

Natl Beverage Cp (NQ: FIZZ )

44.27 -0.26 (-0.58%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 25, 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 (%)
May 31, 2013 6.679 6.789 6.527 6.732 78,645 -0.00(-0.06%)
May 30, 2013 6.658 6.736 6.626 6.736 72,112 +0.12(+1.80%)
May 29, 2013 6.658 6.658 6.572 6.617 27,708 -0.10(-1.52%)
May 28, 2013 6.621 6.732 6.614 6.720 68,136 +0.13(+1.93%)
May 24, 2013 6.466 6.654 6.466 6.593 0 +0.07(+1.00%)
May 23, 2013 6.548 6.548 6.220 6.527 0 -0.01(-0.19%)
May 22, 2013 7.125 7.129 6.494 6.539 0 -0.59(-8.22%)
May 21, 2013 6.482 7.174 6.482 7.125 0 +0.64(+9.79%)
May 20, 2013 6.425 6.511 6.404 6.490 0 +0.07(+1.02%)
May 17, 2013 6.425 6.474 6.392 6.425 0 +0.01(+0.13%)
May 16, 2013 6.330 6.474 6.248 6.416 120,904 +0.09(+1.36%)
May 15, 2013 6.076 6.351 6.076 6.330 0 +0.27(+4.53%)
May 13, 2013 6.015 6.074 6.015 6.056 0 +0.05(+0.75%)
May 10, 2013 6.003 6.064 5.945 6.011 0 +0.02(+0.27%)
May 09, 2013 6.031 6.080 5.962 5.994 0 -0.06(-1.01%)
May 08, 2013 5.990 6.056 5.941 6.056 0 +0.03(+0.48%)
May 07, 2013 6.007 6.031 5.966 6.027 0 +0.01(+0.20%)
May 06, 2013 6.027 6.027 5.941 6.015 0 +0.00(+0.07%)
May 03, 2013 6.064 6.060 5.978 6.011 0 +0.01(+0.14%)
May 02, 2013 5.958 6.089 5.958 6.003 0 +0.07(+1.17%)
May 01, 2013 6.019 6.101 5.933 5.933 0 -0.10(-1.70%)
Apr 30, 2013 5.978 6.035 5.968 6.035 0 +0.05(+0.89%)
Apr 29, 2013 5.958 6.031 5.949 5.982 37,245 +0.01(+0.21%)
Apr 26, 2013 5.933 6.029 5.962 5.970 49,141 +0.01(+0.14%)
Apr 25, 2013 5.912 6.015 5.892 5.962 0 +0.05(+0.90%)
Apr 24, 2013 5.896 5.921 5.863 5.908 17,599 -0.01(-0.14%)
Apr 23, 2013 5.843 5.941 5.818 5.917 63,975 +0.10(+1.69%)
Apr 22, 2013 5.826 5.900 5.740 5.818 32,520 +0.03(+0.50%)
Apr 19, 2013 5.708 5.818 5.708 5.790 50,027 +0.08(+1.36%)
Apr 18, 2013 5.675 5.765 5.675 5.712 80,171 +0.04(+0.65%)
Apr 17, 2013 5.732 5.737 5.646 5.675 59,299 -0.09(-1.63%)
Apr 16, 2013 5.765 5.839 5.695 5.769 43,837 +0.04(+0.72%)
Apr 15, 2013 5.826 5.867 5.720 5.728 167,253 -0.10(-1.69%)
Apr 12, 2013 5.818 5.863 5.794 5.826 48,804 +0.02(+0.28%)
Apr 11, 2013 5.736 5.818 5.736 5.810 56,746 +0.04(+0.71%)
Apr 10, 2013 5.769 5.794 5.728 5.769 51,296 +0.00(+0.07%)
Apr 09, 2013 5.757 5.814 5.724 5.765 35,386 +0.02(+0.43%)
Apr 08, 2013 5.732 5.753 5.708 5.740 46,219 +0.01(+0.21%)
Apr 05, 2013 5.626 5.740 5.626 5.728 45,055 +0.02(+0.29%)
Apr 04, 2013 5.564 5.716 5.564 5.712 63,084 +0.02(+0.43%)
Apr 03, 2013 5.712 5.712 5.637 5.687 45,224 -0.03(-0.50%)
Apr 02, 2013 5.683 5.732 5.650 5.716 120,802 +0.05(+0.87%)
Apr 01, 2013 5.613 5.728 5.613 5.667 148,973 -0.09(-1.57%)
Mar 28, 2013 5.814 5.839 5.691 5.757 66,425 -0.04(-0.71%)
Mar 27, 2013 5.708 5.831 5.650 5.798 177,167 +0.07(+1.22%)
Mar 26, 2013 5.634 5.736 5.593 5.728 137,761 +0.09(+1.67%)
Mar 25, 2013 5.687 5.716 5.613 5.634 119,118 -0.09(-1.65%)
Mar 22, 2013 5.728 5.761 5.683 5.728 76,893 -0.00(-0.07%)
Mar 21, 2013 5.728 5.839 5.724 5.732 153,098 -0.03(-0.57%)
Mar 20, 2013 5.728 5.798 5.728 5.765 146,372 +0.05(+0.79%)
Mar 19, 2013 5.712 5.761 5.691 5.720 169,992 -0.00(-0.07%)
Mar 18, 2013 5.671 5.740 5.671 5.724 74,496 +0.01(+0.14%)
Mar 15, 2013 5.728 5.736 5.663 5.716 145,764 -0.01(-0.21%)
Mar 14, 2013 5.695 5.736 5.660 5.728 17,523 +0.05(+0.94%)
Mar 13, 2013 5.683 5.761 5.659 5.675 53,959 +0.01(+0.22%)
Mar 12, 2013 5.654 5.769 5.579 5.663 57,873 -0.01(-0.22%)
Mar 11, 2013 5.761 5.777 5.658 5.675 50,442 -0.11(-1.98%)
Mar 08, 2013 5.745 5.835 5.732 5.790 71,270 +0.08(+1.44%)
Mar 07, 2013 5.609 5.736 5.609 5.708 52,157 +0.11(+2.05%)
Mar 06, 2013 5.658 5.703 5.589 5.593 60,966 -0.08(-1.44%)
Mar 05, 2013 5.716 5.720 5.654 5.675 71,419 -0.02(-0.29%)
Mar 04, 2013 5.540 5.716 5.511 5.691 82,387 +0.15(+2.74%)
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.