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

Natl Beverage Cp (NQ: FIZZ )

47.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2014 7.953 8.092 7.892 7.994 90,255 +0.16(+2.04%)
Mar 28, 2014 7.990 8.068 7.789 7.834 77,903 -0.11(-1.34%)
Mar 27, 2014 8.182 8.195 7.859 7.941 72,292 -0.20(-2.51%)
Mar 26, 2014 8.523 8.523 8.141 8.146 47,706 -0.29(-3.40%)
Mar 25, 2014 8.338 8.502 8.338 8.432 30,873 +0.03(+0.34%)
Mar 24, 2014 8.572 8.600 8.367 8.404 43,733 -0.16(-1.87%)
Mar 21, 2014 8.658 8.658 8.494 8.563 118,366 -0.11(-1.32%)
Mar 20, 2014 8.477 8.963 8.449 8.678 41,948 +0.15(+1.78%)
Mar 19, 2014 8.609 8.654 8.498 8.527 34,385 -0.13(-1.51%)
Mar 18, 2014 8.629 8.670 8.547 8.658 27,644 +0.06(+0.67%)
Mar 17, 2014 8.727 8.727 8.563 8.600 24,618 +0.02(+0.24%)
Mar 14, 2014 8.658 8.883 8.551 8.580 37,253 -0.14(-1.55%)
Mar 13, 2014 8.895 8.895 8.609 8.715 26,827 -0.12(-1.35%)
Mar 12, 2014 8.768 8.908 8.662 8.834 31,700 +0.12(+1.41%)
Mar 11, 2014 8.867 8.912 8.672 8.711 27,871 -0.26(-2.92%)
Mar 10, 2014 8.858 8.990 8.752 8.973 43,723 +0.07(+0.74%)
Mar 07, 2014 8.912 8.912 8.808 8.908 23,214 +0.06(+0.69%)
Mar 06, 2014 8.727 8.846 8.568 8.846 54,115 +0.11(+1.22%)
Mar 05, 2014 8.932 8.994 8.654 8.740 59,055 -0.24(-2.69%)
Mar 04, 2014 8.502 9.076 8.502 8.981 94,985 +0.55(+6.51%)
Mar 03, 2014 8.523 8.596 8.293 8.432 55,816 -0.19(-2.19%)
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%)
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.