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

Natl Beverage Corp (NQ: FIZZ )

43.91 -0.98 (-2.18%)
Streaming Delayed Price Updated: 3:03 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 (%)
Nov 30, 2012 5.728 5.787 5.568 5.617 685,568 +0.05(+0.94%)
Nov 29, 2012 5.610 5.610 5.450 5.565 191,306 +0.01(+0.12%)
Nov 28, 2012 5.424 5.565 5.349 5.558 116,253 +0.10(+1.92%)
Nov 27, 2012 5.587 5.633 5.417 5.453 166,459 -0.10(-1.83%)
Nov 26, 2012 5.535 5.676 5.506 5.555 255,676 +0.03(+0.47%)
Nov 23, 2012 4.841 5.614 4.841 5.529 442,681 +0.71(+14.74%)
Nov 21, 2012 4.871 4.874 4.723 4.818 31,256 -0.03(-0.61%)
Nov 20, 2012 4.910 4.910 4.750 4.848 79,623 -0.09(-1.73%)
Nov 19, 2012 4.727 4.936 4.710 4.933 45,242 +0.23(+4.87%)
Nov 16, 2012 4.566 4.772 4.537 4.704 121,263 +0.12(+2.57%)
Nov 15, 2012 4.642 4.668 4.569 4.586 46,439 -0.08(-1.62%)
Nov 14, 2012 4.681 4.743 4.628 4.661 42,031 -0.03(-0.56%)
Nov 13, 2012 4.674 4.750 4.599 4.687 61,277 +0.01(+0.14%)
Nov 12, 2012 4.694 4.740 4.664 4.681 37,188 -0.01(-0.21%)
Nov 09, 2012 4.710 4.730 4.664 4.691 47,194 -0.05(-0.97%)
Nov 08, 2012 4.805 4.851 4.714 4.736 41,924 -0.07(-1.50%)
Nov 07, 2012 4.867 4.894 4.786 4.808 101,842 -0.09(-1.94%)
Nov 06, 2012 4.913 4.936 4.854 4.903 54,789 +0.05(+1.01%)
Nov 05, 2012 4.795 4.903 4.750 4.854 33,504 +0.07(+1.51%)
Nov 02, 2012 4.949 5.002 4.776 4.782 109,697 -0.17(-3.37%)
Nov 01, 2012 4.877 4.969 4.841 4.949 78,459 +0.08(+1.68%)
Oct 31, 2012 4.884 4.933 4.772 4.867 85,431 -0.03(-0.54%)
Oct 26, 2012 4.894 4.894 4.894 4.894 82,180 -0.00(-0.07%)
Oct 25, 2012 4.858 4.907 4.769 4.897 40,030 +0.08(+1.56%)
Oct 24, 2012 4.907 4.907 4.786 4.822 63,715 -0.06(-1.21%)
Oct 23, 2012 4.831 4.880 4.776 4.880 129,921 -0.04(-0.86%)
Oct 19, 2012 4.871 5.018 4.871 4.923 116,073 +0.04(+0.74%)
Oct 18, 2012 5.031 5.047 4.887 4.887 56,191 -0.15(-2.99%)
Oct 17, 2012 5.005 5.067 4.969 5.038 34,790 +0.03(+0.52%)
Oct 16, 2012 5.011 5.086 5.008 5.011 88,217 -0.03(-0.58%)
Oct 15, 2012 5.038 5.054 5.008 5.041 47,829 +0.01(+0.19%)
Oct 12, 2012 5.054 5.070 5.025 5.031 36,272 -0.03(-0.58%)
Oct 11, 2012 5.054 5.182 5.028 5.060 52,286 +0.02(+0.45%)
Oct 10, 2012 5.018 5.074 5.008 5.038 34,576 +0.01(+0.26%)
Oct 09, 2012 5.028 5.060 4.975 5.024 33,040 -0.01(-0.13%)
Oct 08, 2012 5.034 5.090 4.966 5.031 48,232 -0.01(-0.19%)
Oct 05, 2012 5.054 5.070 5.005 5.041 68,050 -0.03(-0.58%)
Oct 04, 2012 5.018 5.070 4.979 5.070 171,815 +0.08(+1.64%)
Oct 03, 2012 5.018 5.024 4.953 4.988 77,014 -0.01(-0.13%)
Oct 02, 2012 4.985 5.005 4.923 4.995 53,860 +0.01(+0.26%)
Oct 01, 2012 4.975 5.002 4.939 4.982 47,380 +0.02(+0.40%)
Sep 28, 2012 4.998 5.002 4.900 4.962 53,493 -0.04(-0.72%)
Sep 27, 2012 4.939 5.011 4.939 4.998 86,457 +0.07(+1.33%)
Sep 26, 2012 4.926 5.021 4.903 4.933 123,325 +0.02(+0.33%)
Sep 25, 2012 4.972 4.985 4.890 4.916 78,719 -0.04(-0.79%)
Sep 24, 2012 4.913 4.979 4.848 4.956 84,044 +0.05(+0.93%)
Sep 21, 2012 4.998 5.028 4.908 4.910 201,592 -0.02(-0.46%)
Sep 20, 2012 4.992 5.005 4.877 4.933 52,827 -0.07(-1.37%)
Sep 19, 2012 5.008 5.103 4.943 5.002 172,297 +0.09(+1.80%)
Sep 18, 2012 4.890 4.936 4.844 4.913 57,605 +0.01(+0.13%)
Sep 17, 2012 4.844 4.946 4.828 4.907 82,922 +0.04(+0.81%)
Sep 14, 2012 4.910 4.926 4.858 4.867 140,201 -0.06(-1.20%)
Sep 13, 2012 4.939 4.956 4.874 4.926 107,207 -0.00(-0.07%)
Sep 12, 2012 4.903 4.939 4.880 4.930 163,420 +0.03(+0.53%)
Sep 11, 2012 4.956 4.985 4.864 4.903 81,670 -0.01(-0.27%)
Sep 10, 2012 4.910 4.988 4.861 4.916 34,344 +0.00(+0.07%)
Sep 07, 2012 4.910 4.923 4.815 4.913 110,158 -0.01(-0.20%)
Sep 06, 2012 4.903 4.939 4.795 4.923 117,004 +0.20(+4.16%)
Sep 05, 2012 4.792 4.877 4.707 4.727 108,640 -0.07(-1.50%)
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.