Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 44.77 44.96 42.85 44.89 377,585 +0.43(+0.97%)
Jun 24, 2024 45.20 45.73 44.43 44.46 259,480 -0.98(-2.16%)
Jun 21, 2024 44.92 45.55 44.35 45.44 586,462 +0.55(+1.23%)
Jun 20, 2024 45.55 46.33 44.68 44.89 416,229 -1.00(-2.18%)
Jun 18, 2024 45.92 46.78 45.84 45.89 343,375 -0.18(-0.38%)
Jun 17, 2024 45.03 46.18 44.66 46.07 248,000 +1.22(+2.73%)
Jun 14, 2024 44.70 45.42 44.19 44.84 188,128 +0.15(+0.33%)
Jun 13, 2024 44.24 44.79 43.56 44.69 177,197 +0.48(+1.08%)
Jun 12, 2024 44.37 45.08 43.73 44.22 209,194 +0.89(+2.05%)
Jun 11, 2024 42.94 43.37 42.37 43.33 145,053 +0.16(+0.37%)
Jun 10, 2024 43.35 43.62 42.85 43.17 124,572 -0.35(-0.81%)
Jun 07, 2024 44.05 44.65 43.45 43.53 109,277 -0.85(-1.91%)
Jun 06, 2024 43.83 44.61 43.83 44.38 81,178 +0.44(+1.00%)
Jun 05, 2024 43.70 43.99 43.32 43.94 91,506 +0.27(+0.62%)
Jun 04, 2024 43.40 43.97 43.02 43.67 70,925 +0.21(+0.49%)
Jun 03, 2024 43.32 43.66 42.92 43.45 79,241 +0.34(+0.78%)
May 31, 2024 42.64 43.23 42.31 43.12 149,109 +0.49(+1.16%)
May 30, 2024 42.66 42.85 42.33 42.62 100,312 +0.18(+0.42%)
May 29, 2024 42.51 42.80 42.28 42.44 87,125 -0.43(-1.00%)
May 28, 2024 42.88 43.05 41.57 42.87 158,930 +0.20(+0.46%)
May 24, 2024 42.66 42.92 42.36 42.68 110,290 +0.25(+0.59%)
May 23, 2024 42.89 43.01 42.23 42.43 117,666 -0.64(-1.50%)
May 22, 2024 43.16 43.60 42.94 43.07 92,317 -0.07(-0.17%)
May 21, 2024 43.56 43.56 43.09 43.14 116,284 -0.47(-1.07%)
May 20, 2024 43.65 43.98 43.40 43.61 116,114 -0.14(-0.32%)
May 17, 2024 44.39 44.39 43.57 43.75 141,997 -0.50(-1.14%)
May 16, 2024 44.25 44.81 43.83 44.25 113,351 -0.04(-0.08%)
May 15, 2024 44.95 45.14 44.27 44.29 146,800 -0.51(-1.15%)
May 14, 2024 45.22 45.73 44.74 44.81 140,984 -0.35(-0.79%)
May 13, 2024 45.04 45.90 44.80 45.16 144,668 +0.25(+0.56%)
May 10, 2024 44.54 45.14 44.46 44.91 87,418 +0.22(+0.50%)
May 09, 2024 44.26 44.79 44.25 44.68 83,553 +0.51(+1.16%)
May 08, 2024 43.97 44.50 43.89 44.17 94,953 -0.05(-0.11%)
May 07, 2024 43.17 44.31 43.17 44.22 126,535 +1.03(+2.38%)
May 06, 2024 43.61 43.66 42.81 43.19 134,560 -0.11(-0.26%)
May 03, 2024 43.83 44.03 43.16 43.30 151,712 -0.47(-1.07%)
May 02, 2024 42.38 43.91 42.14 43.77 210,476 +1.82(+4.34%)
May 01, 2024 41.46 42.26 41.25 41.95 186,449 +0.42(+1.01%)
Apr 30, 2024 40.79 41.76 40.26 41.53 291,575 +0.73(+1.78%)
Apr 29, 2024 40.97 41.09 40.68 40.80 116,465 +0.15(+0.37%)
Apr 26, 2024 40.55 41.34 40.44 40.65 122,706 +0.05(+0.11%)
Apr 25, 2024 41.45 41.58 40.55 40.61 142,206 -0.95(-2.29%)
Apr 24, 2024 41.07 41.70 40.79 41.56 142,513 +0.10(+0.25%)
Apr 23, 2024 41.76 42.09 41.06 41.45 164,735 -0.24(-0.58%)
Apr 22, 2024 42.33 42.42 41.65 41.70 159,681 -0.63(-1.48%)
Apr 19, 2024 41.50 42.55 41.50 42.32 150,882 +0.58(+1.39%)
Apr 18, 2024 41.88 42.13 41.46 41.74 156,170 -0.17(-0.40%)
Apr 17, 2024 41.98 42.22 41.73 41.91 138,798 +0.27(+0.65%)
Apr 16, 2024 42.95 42.95 41.64 41.64 136,708 -1.32(-3.06%)
Apr 15, 2024 43.50 43.75 42.65 42.96 127,185 -0.23(-0.54%)
Apr 12, 2024 43.29 43.34 42.87 43.19 106,827 -0.45(-1.03%)
Apr 11, 2024 44.14 44.26 43.48 43.64 109,057 -0.25(-0.57%)
Apr 10, 2024 44.16 44.16 43.30 43.89 135,279 -0.88(-1.96%)
Apr 09, 2024 45.18 45.27 44.48 44.77 129,905 -0.28(-0.62%)
Apr 08, 2024 46.30 46.30 44.78 45.05 114,778 -1.25(-2.70%)
Apr 05, 2024 45.86 46.35 45.45 46.30 112,288 +0.37(+0.81%)
Apr 04, 2024 46.63 46.91 45.85 45.93 142,726 -0.33(-0.71%)
Apr 03, 2024 45.99 46.51 45.60 46.25 221,602 -0.07(-0.16%)
Apr 02, 2024 46.13 47.20 45.61 46.33 258,317 +0.20(+0.42%)
Apr 01, 2024 44.26 46.90 43.61 46.13 411,436 +1.84(+4.15%)
Mar 28, 2024 43.95 44.53 43.67 44.29 176,672 +0.55(+1.26%)
Mar 27, 2024 43.79 44.13 43.39 43.74 97,201 +0.28(+0.64%)
Mar 26, 2024 44.17 44.25 43.40 43.46 108,365 -0.59(-1.33%)
Mar 25, 2024 44.57 44.63 43.81 44.05 83,407 -0.21(-0.46%)
Mar 22, 2024 44.28 44.39 43.87 44.25 95,034 -0.09(-0.21%)
Mar 21, 2024 44.65 44.69 44.10 44.35 149,009 -0.13(-0.29%)
Mar 20, 2024 44.33 44.52 43.81 44.48 105,221 +0.16(+0.36%)
Mar 19, 2024 44.67 44.91 44.05 44.32 124,502 -0.28(-0.63%)
Mar 18, 2024 43.75 44.98 43.72 44.60 151,191 +0.66(+1.51%)
Mar 15, 2024 43.87 44.24 43.35 43.94 292,905 -0.18(-0.40%)
Mar 14, 2024 44.64 44.64 43.97 44.11 123,791 -0.49(-1.09%)
Mar 13, 2024 45.05 45.52 44.31 44.60 135,936 -0.37(-0.83%)
Mar 12, 2024 45.26 45.66 44.74 44.97 145,378 -0.36(-0.80%)
Mar 11, 2024 46.29 46.52 44.45 45.34 162,439 -1.18(-2.53%)
Mar 08, 2024 47.09 47.09 44.42 46.51 182,822 -0.58(-1.23%)
Mar 07, 2024 47.47 47.84 46.63 47.09 147,701 -0.63(-1.33%)
Mar 06, 2024 48.48 48.48 47.33 47.73 123,908 -0.66(-1.37%)
Mar 05, 2024 48.79 49.10 48.29 48.39 167,826 -0.24(-0.50%)
Mar 04, 2024 48.26 49.01 48.26 48.63 102,294 +0.46(+0.95%)
Mar 01, 2024 48.98 48.98 48.09 48.17 141,552 -0.95(-1.94%)
Feb 29, 2024 48.06 49.37 48.06 49.13 274,569 +1.33(+2.79%)
Feb 28, 2024 47.76 48.04 47.37 47.79 91,859 -0.21(-0.45%)
Feb 27, 2024 47.37 48.19 47.33 48.01 135,281 +0.55(+1.16%)
Feb 26, 2024 47.39 47.92 47.21 47.46 92,079 -0.22(-0.47%)
Feb 23, 2024 46.53 47.70 46.44 47.68 201,058 +0.94(+2.02%)
Feb 22, 2024 46.92 46.92 45.85 46.74 196,591 -0.37(-0.79%)
Feb 21, 2024 46.98 47.33 46.74 47.11 95,913 +0.11(+0.24%)
Feb 20, 2024 46.04 47.23 46.04 47.00 112,850 +0.59(+1.27%)
Feb 16, 2024 46.71 46.83 46.18 46.41 210,982 -0.34(-0.72%)
Feb 15, 2024 46.44 47.21 46.21 46.75 142,882 +0.35(+0.76%)
Feb 14, 2024 45.23 46.53 45.00 46.39 191,834 +1.44(+3.20%)
Feb 13, 2024 45.15 45.39 44.30 44.95 206,631 -0.91(-1.97%)
Feb 12, 2024 45.09 46.21 44.80 45.86 135,321 +1.05(+2.35%)
Feb 09, 2024 44.01 44.83 43.53 44.81 145,882 +0.72(+1.63%)
Feb 08, 2024 43.48 44.25 43.48 44.09 157,479 +0.69(+1.59%)
Feb 07, 2024 43.22 43.61 42.99 43.40 96,674 +0.23(+0.54%)
Feb 06, 2024 42.91 43.55 42.82 43.16 111,568 +0.11(+0.26%)
Feb 05, 2024 43.19 43.46 42.80 43.05 103,685 -0.42(-0.97%)
Feb 02, 2024 43.66 43.66 43.15 43.47 146,588 -0.60(-1.36%)
Feb 01, 2024 43.19 44.09 43.00 44.07 109,202 +0.91(+2.12%)
Jan 31, 2024 43.90 44.04 43.04 43.15 167,961 -0.80(-1.83%)
Jan 30, 2024 44.14 44.21 43.50 43.96 99,764 -0.34(-0.76%)
Jan 29, 2024 44.05 44.29 43.69 44.29 136,506 +0.27(+0.61%)
Jan 26, 2024 44.38 44.56 43.83 44.02 136,160 -0.12(-0.27%)
Jan 25, 2024 43.77 44.18 43.18 44.14 140,937 +0.63(+1.46%)
Jan 24, 2024 44.69 44.69 43.49 43.51 137,232 -0.76(-1.71%)
Jan 23, 2024 45.10 45.10 43.89 44.26 159,719 -0.48(-1.06%)
Jan 22, 2024 44.23 45.23 43.87 44.74 340,563 +0.88(+2.00%)
Jan 19, 2024 45.13 45.13 43.69 43.86 314,525 -1.18(-2.61%)
Jan 18, 2024 44.75 45.07 44.65 45.04 121,671 +0.12(+0.27%)
Jan 17, 2024 43.34 44.98 43.11 44.92 231,171 +1.37(+3.15%)
Jan 16, 2024 46.47 46.63 43.44 43.55 477,272 -3.33(-7.11%)
Jan 12, 2024 46.87 47.03 46.60 46.88 140,521 +0.39(+0.84%)
Jan 11, 2024 46.88 46.88 46.22 46.49 181,138 -0.58(-1.23%)
Jan 10, 2024 46.67 47.11 46.32 47.06 146,638 +0.31(+0.66%)
Jan 09, 2024 47.28 47.36 46.66 46.76 162,918 -0.89(-1.86%)
Jan 08, 2024 48.24 48.40 47.36 47.64 155,704 -0.35(-0.72%)
Jan 05, 2024 48.59 48.91 47.35 47.99 278,981 -0.90(-1.83%)
Jan 04, 2024 49.73 49.99 48.76 48.88 287,286 -0.61(-1.23%)
Jan 03, 2024 49.72 50.00 49.01 49.49 350,755 -0.10(-0.21%)
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.