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

Natl Beverage Corp (NQ: FIZZ )

43.77 -1.12 (-2.49%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 26, 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 (%)
Jan 31, 2008 1.971 1.998 1.946 1.971 207,580 -0.02(-1.25%)
Jan 30, 2008 2.018 2.087 1.995 1.995 158,800 -0.03(-1.51%)
Jan 29, 2008 2.065 2.159 2.018 2.026 216,263 -0.08(-3.95%)
Jan 28, 2008 2.070 2.151 2.068 2.109 91,371 +0.04(+1.88%)
Jan 25, 2008 2.123 2.159 2.070 2.070 120,359 -0.02(-0.93%)
Jan 24, 2008 2.051 2.148 2.037 2.090 232,596 +0.05(+2.31%)
Jan 23, 2008 1.993 2.090 1.957 2.043 224,720 -0.00(-0.14%)
Jan 22, 2008 1.923 2.134 1.876 2.045 305,754 -0.01(-0.41%)
Jan 21, 2008 2.048 2.076 1.979 2.054 432,203 +0.00(+0.00%)
Jan 18, 2008 2.048 2.076 1.979 2.054 432,203 +0.06(+2.92%)
Jan 17, 2008 2.059 2.062 1.982 1.995 118,236 -0.06(-3.10%)
Jan 16, 2008 1.990 2.073 1.987 2.059 147,090 +0.06(+2.77%)
Jan 15, 2008 2.076 2.076 1.993 2.004 138,403 -0.03(-1.64%)
Jan 14, 2008 2.093 2.123 1.993 2.037 240,855 -0.09(-4.05%)
Jan 11, 2008 2.226 2.256 2.054 2.123 146,139 -0.13(-5.67%)
Jan 10, 2008 2.126 2.301 2.076 2.251 227,566 +0.11(+4.92%)
Jan 09, 2008 1.990 2.145 1.979 2.145 334,925 +0.14(+7.21%)
Jan 08, 2008 2.156 2.156 1.998 2.001 203,306 -0.14(-6.48%)
Jan 07, 2008 2.026 2.159 2.020 2.140 277,369 +0.12(+6.05%)
Jan 04, 2008 2.020 2.118 1.998 2.018 299,042 -0.00(-0.14%)
Jan 03, 2008 2.095 2.134 2.015 2.020 643,058 -0.18(-8.20%)
Jan 02, 2008 2.220 2.265 2.179 2.201 177,144 -0.03(-1.37%)
Jan 01, 2008 2.237 2.354 2.223 2.231 141,523 +0.00(+0.00%)
Dec 31, 2007 2.237 2.354 2.223 2.231 141,523 -0.02(-1.11%)
Dec 28, 2007 2.320 2.354 2.251 2.256 157,550 -0.03(-1.45%)
Dec 27, 2007 2.381 2.381 2.262 2.290 105,380 -0.09(-3.85%)
Dec 26, 2007 2.365 2.387 2.334 2.381 152,589 -0.01(-0.23%)
Dec 24, 2007 2.395 2.401 2.301 2.387 84,043 +0.00(+0.12%)
Dec 21, 2007 2.345 2.387 2.315 2.384 380,761 +0.08(+3.37%)
Dec 20, 2007 2.312 2.323 2.215 2.306 168,381 +0.01(+0.48%)
Dec 19, 2007 2.306 2.306 2.198 2.295 174,604 -0.01(-0.48%)
Dec 18, 2007 2.190 2.309 2.148 2.306 234,318 +0.14(+6.40%)
Dec 17, 2007 2.292 2.337 2.165 2.168 306,572 -0.14(-6.24%)
Dec 14, 2007 2.290 2.342 2.281 2.312 212,195 -0.02(-0.72%)
Dec 13, 2007 2.287 2.356 2.259 2.329 182,967 +0.03(+1.21%)
Dec 12, 2007 2.223 2.351 2.223 2.301 156,141 +0.14(+6.42%)
Dec 11, 2007 2.331 2.353 2.156 2.162 225,790 -0.14(-6.14%)
Dec 10, 2007 2.129 2.331 2.037 2.304 425,753 +0.21(+9.93%)
Dec 07, 2007 2.312 2.337 2.070 2.095 773,989 -0.16(-6.91%)
Dec 06, 2007 2.109 2.256 2.109 2.251 214,926 +0.13(+6.29%)
Dec 05, 2007 2.045 2.120 2.018 2.118 194,745 +0.11(+5.39%)
Dec 04, 2007 2.018 2.059 2.009 2.009 117,991 -0.02(-0.82%)
Dec 03, 2007 2.054 2.065 2.020 2.026 174,312 -0.03(-1.35%)
Nov 30, 2007 2.045 2.057 2.015 2.054 356,360 +0.04(+2.07%)
Nov 29, 2007 2.037 2.079 2.007 2.012 475,966 -0.02(-1.23%)
Nov 28, 2007 1.995 2.037 1.982 2.037 332,990 +0.06(+2.80%)
Nov 27, 2007 2.004 2.015 1.979 1.982 205,908 -0.02(-0.97%)
Nov 26, 2007 2.026 2.065 1.995 2.001 256,157 -0.04(-1.90%)
Nov 23, 2007 2.037 2.057 1.943 2.040 32,467 +0.01(+0.69%)
Nov 21, 2007 2.045 2.059 2.007 2.026 102,642 -0.04(-1.75%)
Nov 20, 2007 2.059 2.076 2.043 2.062 156,289 -0.00(-0.13%)
Nov 19, 2007 2.059 2.084 2.059 2.065 168,219 -0.02(-0.93%)
Nov 16, 2007 2.109 2.109 2.059 2.084 322,217 -0.02(-1.05%)
Nov 15, 2007 2.048 2.156 2.048 2.107 324,833 +0.04(+2.15%)
Nov 14, 2007 2.051 2.068 1.962 2.062 312,052 -0.01(-0.54%)
Nov 13, 2007 2.115 2.131 2.051 2.073 196,107 +0.01(+0.40%)
Nov 12, 2007 2.073 2.109 2.043 2.065 297,388 +0.00(+0.13%)
Nov 09, 2007 2.079 2.109 2.051 2.062 601,860 -0.05(-2.37%)
Nov 08, 2007 2.168 2.212 2.107 2.112 259,223 -0.04(-1.93%)
Nov 07, 2007 2.190 2.198 2.151 2.154 330,515 -0.06(-2.63%)
Nov 06, 2007 2.237 2.292 2.206 2.212 336,975 -0.02(-1.12%)
Nov 05, 2007 2.223 2.276 2.212 2.237 297,244 -0.01(-0.37%)
Nov 02, 2007 2.248 2.267 2.226 2.245 227,321 +0.01(+0.62%)
Nov 01, 2007 2.267 2.359 2.231 2.231 284,932 -0.07(-3.25%)
Oct 31, 2007 2.312 2.329 2.262 2.306 179,407 +0.01(+0.24%)
Oct 30, 2007 2.326 2.331 2.281 2.301 298,335 -0.04(-1.89%)
Oct 29, 2007 2.359 2.367 2.304 2.345 252,993 -0.02(-0.94%)
Oct 26, 2007 2.356 2.378 2.279 2.367 173,458 +0.03(+1.43%)
Oct 25, 2007 2.320 2.356 2.286 2.334 334,867 +0.03(+1.33%)
Oct 24, 2007 2.373 2.403 2.292 2.304 401,035 -0.03(-1.31%)
Oct 23, 2007 2.340 2.359 2.304 2.334 272,025 +0.02(+0.72%)
Oct 22, 2007 2.340 2.451 2.298 2.317 224,114 -0.04(-1.65%)
Oct 19, 2007 2.514 2.534 2.331 2.356 256,244 -0.16(-6.39%)
Oct 18, 2007 2.490 2.534 2.440 2.517 138,810 -0.01(-0.44%)
Oct 17, 2007 2.564 2.564 2.487 2.528 104,898 -0.00(-0.11%)
Oct 16, 2007 2.534 2.551 2.503 2.531 66,733 -0.00(-0.11%)
Oct 15, 2007 2.567 2.567 2.453 2.534 215,034 -0.04(-1.51%)
Oct 12, 2007 2.537 2.589 2.512 2.573 188,332 +0.03(+1.31%)
Oct 11, 2007 2.520 2.553 2.517 2.539 497,952 +0.01(+0.33%)
Oct 10, 2007 2.634 2.634 2.520 2.531 124,715 -0.06(-2.46%)
Oct 09, 2007 2.637 2.637 2.595 2.595 161,647 -0.04(-1.48%)
Oct 08, 2007 2.612 2.634 2.589 2.634 86,078 +0.02(+0.96%)
Oct 05, 2007 2.595 2.631 2.526 2.609 207,479 +0.03(+1.18%)
Oct 04, 2007 2.576 2.581 2.506 2.578 120,942 +0.01(+0.32%)
Oct 03, 2007 2.531 2.620 2.526 2.570 204,964 +0.03(+1.31%)
Oct 02, 2007 2.567 2.628 2.498 2.537 377,720 -0.03(-1.19%)
Oct 01, 2007 2.348 2.567 2.329 2.567 463,906 +0.21(+9.08%)
Sep 28, 2007 2.331 2.362 2.281 2.354 339,224 +0.02(+0.83%)
Sep 27, 2007 2.254 2.334 2.251 2.334 425,789 +0.09(+3.83%)
Sep 26, 2007 2.281 2.281 2.231 2.248 352,944 -0.03(-1.34%)
Sep 25, 2007 2.265 2.290 2.240 2.279 164,782 -0.01(-0.24%)
Sep 24, 2007 2.290 2.309 2.273 2.284 265,042 -0.02(-1.08%)
Sep 21, 2007 2.292 2.323 2.276 2.309 621,374 +0.02(+0.97%)
Sep 20, 2007 2.287 2.317 2.234 2.287 449,544 -0.00(-0.12%)
Sep 19, 2007 2.304 2.356 2.206 2.290 797,658 -0.01(-0.48%)
Sep 18, 2007 2.351 2.359 2.301 2.301 278,662 -0.04(-1.89%)
Sep 17, 2007 2.403 2.428 2.345 2.345 290,405 -0.07(-2.87%)
Sep 14, 2007 2.387 2.417 2.373 2.415 412,674 +0.00(+0.12%)
Sep 13, 2007 2.415 2.437 2.370 2.412 336,983 +0.01(+0.23%)
Sep 12, 2007 2.392 2.417 2.359 2.406 416,414 +0.00(+0.12%)
Sep 11, 2007 2.495 2.498 2.379 2.403 408,483 -0.08(-3.13%)
Sep 10, 2007 2.553 2.553 2.467 2.481 993,927 -0.08(-3.25%)
Sep 07, 2007 2.720 2.720 2.453 2.564 1,773,415 -0.27(-9.59%)
Sep 06, 2007 2.892 2.909 2.825 2.836 231,627 -0.05(-1.73%)
Sep 05, 2007 2.845 2.914 2.834 2.886 317,396 +0.03(+1.07%)
Sep 04, 2007 2.914 2.934 2.811 2.856 457,925 -0.06(-2.19%)
Aug 31, 2007 2.900 2.939 2.834 2.920 315,176 +0.05(+1.84%)
Aug 30, 2007 2.845 2.886 2.792 2.867 291,151 -0.01(-0.19%)
Aug 29, 2007 2.817 2.884 2.798 2.873 153,187 +0.06(+2.07%)
Aug 28, 2007 2.823 2.867 2.750 2.814 339,598 -0.03(-1.17%)
Aug 27, 2007 2.856 2.873 2.825 2.848 176,967 -0.01(-0.19%)
Aug 24, 2007 2.798 2.900 2.798 2.853 170,370 +0.02(+0.78%)
Aug 23, 2007 2.873 2.886 2.817 2.831 264,379 -0.04(-1.26%)
Aug 22, 2007 2.703 2.911 2.692 2.867 756,384 +0.19(+6.94%)
Aug 21, 2007 2.639 2.709 2.625 2.681 167,945 -0.02(-0.62%)
Aug 20, 2007 2.800 2.803 2.659 2.698 466,342 -0.07(-2.51%)
Aug 17, 2007 2.792 2.803 2.703 2.767 556,204 +0.06(+2.05%)
Aug 16, 2007 2.720 2.720 2.648 2.712 320,588 +0.05(+1.72%)
Aug 15, 2007 2.698 2.712 2.664 2.666 252,727 -0.01(-0.47%)
Aug 14, 2007 2.706 2.759 2.675 2.678 240,876 -0.03(-1.13%)
Aug 13, 2007 2.712 2.717 2.692 2.709 512,970 -0.00(-0.10%)
Aug 10, 2007 2.639 2.761 2.628 2.712 655,301 +0.02(+0.72%)
Aug 09, 2007 2.662 2.731 2.659 2.692 445,707 -0.04(-1.32%)
Aug 08, 2007 2.720 2.786 2.664 2.728 1,213,156 +0.02(+0.92%)
Aug 07, 2007 2.737 2.737 2.616 2.703 1,052,006 -0.04(-1.62%)
Aug 06, 2007 2.584 2.773 2.584 2.748 997,905 +0.16(+6.00%)
Aug 03, 2007 2.581 2.706 2.578 2.592 669,876 -0.13(-4.79%)
Aug 02, 2007 2.723 2.770 2.673 2.723 295,049 +0.01(+0.20%)
Aug 01, 2007 2.770 2.773 2.678 2.717 349,121 -0.06(-2.10%)
Jul 31, 2007 2.825 2.825 2.768 2.775 685,762 -0.03(-0.99%)
Jul 30, 2007 2.737 2.820 2.681 2.803 533,959 +0.10(+3.59%)
Jul 27, 2007 2.798 2.803 2.698 2.706 603,045 -0.02(-0.91%)
Jul 26, 2007 2.784 2.792 2.609 2.731 1,228,250 -0.04(-1.30%)
Jul 25, 2007 2.778 2.809 2.742 2.767 1,027,040 -0.00(-0.10%)
Jul 24, 2007 2.781 2.853 2.723 2.770 1,473,537 -0.03(-1.19%)
Jul 23, 2007 2.892 2.914 2.775 2.803 1,100,577 -0.08(-2.88%)
Jul 20, 2007 2.914 2.937 2.861 2.886 1,159,495 -0.05(-1.57%)
Jul 19, 2007 3.053 3.064 2.914 2.932 1,007,998 -0.08(-2.62%)
Jul 18, 2007 3.122 3.122 2.959 3.011 885,650 -0.32(-9.51%)
Jul 17, 2007 3.317 3.330 3.219 3.328 644,049 +0.03(+1.01%)
Jul 16, 2007 3.433 3.436 3.250 3.294 942,049 -0.13(-3.89%)
Jul 13, 2007 3.458 3.461 3.372 3.428 572,015 -0.02(-0.72%)
Jul 12, 2007 3.372 3.455 3.330 3.453 584,972 +0.12(+3.49%)
Jul 11, 2007 3.192 3.347 3.167 3.336 621,792 +0.16(+4.98%)
Jul 10, 2007 3.197 3.244 3.136 3.178 267,810 -0.05(-1.63%)
Jul 09, 2007 3.136 3.319 3.136 3.231 435,146 +0.09(+3.01%)
Jul 06, 2007 3.120 3.164 3.100 3.136 636,403 +0.01(+0.44%)
Jul 05, 2007 3.189 3.189 3.117 3.122 597,619 -0.07(-2.09%)
Jul 03, 2007 3.322 3.322 3.161 3.189 244,191 -0.05(-1.63%)
Jul 02, 2007 3.236 3.286 3.217 3.242 388,724 +0.05(+1.48%)
Jun 29, 2007 3.317 3.361 3.139 3.194 616,319 -0.07(-2.21%)
Jun 28, 2007 3.280 3.380 3.183 3.267 723,408 -0.03(-0.84%)
Jun 27, 2007 3.319 3.453 3.231 3.294 585,782 -0.02(-0.75%)
Jun 26, 2007 3.369 3.444 3.305 3.319 408,955 +0.01(+0.42%)
Jun 25, 2007 3.264 3.350 3.258 3.305 690,475 +0.06(+1.71%)
Jun 22, 2007 3.339 3.433 3.233 3.250 551,365 -0.08(-2.42%)
Jun 21, 2007 3.483 3.516 3.322 3.330 526,958 -0.18(-5.21%)
Jun 20, 2007 3.680 3.680 3.514 3.514 261,227 -0.12(-3.21%)
Jun 19, 2007 3.663 3.761 3.611 3.630 124,668 -0.04(-0.98%)
Jun 18, 2007 3.677 3.761 3.636 3.666 192,767 +0.05(+1.46%)
Jun 15, 2007 3.658 3.658 3.525 3.614 278,882 +0.05(+1.48%)
Jun 14, 2007 3.544 3.566 3.441 3.561 305,185 +0.07(+2.07%)
Jun 13, 2007 3.430 3.575 3.397 3.489 131,514 -0.02(-0.47%)
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.