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

Natl Beverage Cp (NQ: FIZZ )

47.42 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 8.731 8.838 8.465 8.621 41,580 -0.08(-0.89%)
Feb 27, 2014 8.592 8.715 8.536 8.699 17,818 +0.07(+0.81%)
Feb 26, 2014 8.826 8.907 8.539 8.629 29,863 -0.16(-1.82%)
Feb 25, 2014 8.797 8.830 8.670 8.789 15,077 +0.02(+0.19%)
Feb 24, 2014 8.760 8.965 8.547 8.772 46,852 +0.23(+2.64%)
Feb 21, 2014 8.826 8.826 8.510 8.547 71,084 -0.25(-2.80%)
Feb 20, 2014 8.523 8.850 8.490 8.793 40,133 +0.20(+2.34%)
Feb 19, 2014 8.904 9.022 8.527 8.592 42,407 -0.37(-4.12%)
Feb 18, 2014 9.059 9.059 8.797 8.961 57,829 -0.03(-0.36%)
Feb 14, 2014 8.379 8.994 8.994 8.994 156,442 +0.63(+7.55%)
Feb 13, 2014 7.969 8.441 7.928 8.363 59,074 +0.30(+3.76%)
Feb 12, 2014 7.957 8.092 7.875 8.060 49,395 +0.10(+1.24%)
Feb 11, 2014 7.707 7.965 7.698 7.961 43,693 +0.23(+2.97%)
Feb 10, 2014 7.838 7.855 7.707 7.732 52,199 -0.22(-2.73%)
Feb 07, 2014 8.064 8.121 7.797 7.949 59,125 -0.12(-1.52%)
Feb 06, 2014 8.100 8.133 7.966 8.072 63,138 +0.03(+0.36%)
Feb 05, 2014 8.109 8.109 7.990 8.043 43,772 -0.11(-1.36%)
Feb 04, 2014 8.154 8.428 7.822 8.154 118,093 +0.00(+0.05%)
Feb 03, 2014 8.326 8.695 8.088 8.150 120,909 -0.34(-4.05%)
Jan 31, 2014 8.568 8.715 8.418 8.494 82,233 -0.23(-2.68%)
Jan 30, 2014 8.674 8.811 8.559 8.727 61,468 +0.17(+2.01%)
Jan 29, 2014 8.740 8.781 8.514 8.555 60,804 -0.30(-3.42%)
Jan 28, 2014 8.617 8.911 8.609 8.858 95,681 +0.21(+2.46%)
Jan 27, 2014 8.826 9.006 8.498 8.645 36,247 -0.02(-0.28%)
Jan 24, 2014 8.621 8.744 8.486 8.670 81,376 +0.02(+0.28%)
Jan 23, 2014 8.219 8.789 8.219 8.645 44,291 +0.01(+0.14%)
Jan 22, 2014 8.813 8.837 8.574 8.633 67,853 -0.18(-2.05%)
Jan 21, 2014 8.834 8.895 8.768 8.813 28,198 +0.07(+0.75%)
Jan 17, 2014 8.580 8.748 8.748 8.748 65,163 +0.14(+1.67%)
Jan 16, 2014 8.600 8.715 8.563 8.604 35,247 -0.05(-0.57%)
Jan 15, 2014 8.678 8.727 8.568 8.654 38,065 -0.02(-0.28%)
Jan 14, 2014 8.695 8.695 8.199 8.678 26,006 +0.02(+0.24%)
Jan 13, 2014 8.711 8.727 8.604 8.658 70,484 -0.02(-0.19%)
Jan 10, 2014 8.629 8.735 8.604 8.674 31,059 +0.07(+0.81%)
Jan 09, 2014 8.686 8.686 8.535 8.604 36,318 -0.03(-0.33%)
Jan 08, 2014 8.699 8.813 8.617 8.633 53,117 -0.07(-0.80%)
Jan 07, 2014 8.609 8.764 8.568 8.703 48,362 +0.13(+1.53%)
Jan 06, 2014 8.436 8.592 8.436 8.572 49,919 +0.20(+2.35%)
Jan 03, 2014 8.211 8.486 8.025 8.375 140,051 +0.16(+2.00%)
Jan 02, 2014 8.420 8.531 8.129 8.211 106,592 -0.05(-0.60%)
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%)
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.