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

Natl Beverage Corp (NQ: FIZZ )

46.58 +0.78 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 4.788 4.638 4.638 4.638 829,008 -0.14(-3.01%)
Dec 30, 2009 4.725 4.785 4.638 4.782 744,219 +0.06(+1.35%)
Dec 29, 2009 4.748 4.818 4.685 4.718 1,152,833 +0.05(+1.15%)
Dec 28, 2009 4.584 4.805 4.584 4.665 825,512 +0.14(+3.18%)
Dec 24, 2009 4.484 4.584 4.467 4.521 204,242 +0.04(+0.97%)
Dec 23, 2009 4.464 4.501 4.377 4.477 427,982 +0.10(+2.22%)
Dec 22, 2009 4.360 4.427 4.350 4.380 155,769 +0.01(+0.31%)
Dec 21, 2009 4.564 4.564 4.347 4.367 479,139 -0.07(-1.51%)
Dec 18, 2009 4.400 4.464 4.327 4.434 565,109 +0.09(+2.16%)
Dec 17, 2009 4.383 4.400 4.280 4.340 376,326 -0.05(-1.22%)
Dec 16, 2009 4.437 4.437 4.387 4.394 107,863 +0.00(+0.00%)
Dec 15, 2009 4.410 4.447 4.394 4.394 109,839 -0.05(-1.06%)
Dec 14, 2009 4.481 4.534 4.400 4.440 427,752 +0.07(+1.53%)
Dec 11, 2009 4.246 4.547 4.186 4.373 351,103 +0.28(+6.96%)
Dec 10, 2009 3.922 4.133 3.882 4.089 244,736 +0.17(+4.36%)
Dec 09, 2009 3.955 3.989 3.818 3.918 80,743 -0.05(-1.18%)
Dec 08, 2009 3.828 4.012 3.828 3.965 193,149 +0.06(+1.63%)
Dec 07, 2009 3.748 3.902 3.748 3.902 133,155 +0.16(+4.20%)
Dec 04, 2009 3.704 3.751 3.651 3.744 104,737 +0.12(+3.23%)
Dec 03, 2009 3.681 3.708 3.607 3.627 104,068 -0.01(-0.28%)
Dec 02, 2009 3.681 3.711 3.611 3.637 105,768 -0.01(-0.18%)
Dec 01, 2009 3.634 3.677 3.574 3.644 157,894 +0.05(+1.30%)
Nov 30, 2009 3.694 3.694 3.470 3.597 260,555 +0.03(+0.94%)
Nov 27, 2009 3.574 3.647 3.564 3.564 58,144 -0.12(-3.36%)
Nov 25, 2009 3.684 3.711 3.674 3.687 70,125 +0.01(+0.27%)
Nov 24, 2009 3.671 3.691 3.664 3.677 67,826 +0.02(+0.46%)
Nov 23, 2009 3.681 3.694 3.590 3.661 69,679 +0.04(+1.02%)
Nov 20, 2009 3.627 3.748 3.614 3.624 121,915 +0.00(+0.00%)
Nov 19, 2009 3.698 3.761 3.621 3.624 90,455 -0.06(-1.63%)
Nov 18, 2009 3.738 3.738 3.641 3.684 63,463 -0.04(-1.17%)
Nov 17, 2009 3.738 3.764 3.698 3.728 128,786 +0.01(+0.18%)
Nov 16, 2009 3.701 3.818 3.694 3.721 184,163 +0.03(+0.72%)
Nov 13, 2009 3.600 3.708 3.634 3.694 144,054 +0.09(+2.60%)
Nov 12, 2009 3.734 3.738 3.597 3.600 71,604 -0.13(-3.41%)
Nov 11, 2009 3.731 3.754 3.634 3.728 84,380 +0.04(+1.00%)
Nov 10, 2009 3.698 3.815 3.674 3.691 84,529 +0.00(+0.00%)
Nov 09, 2009 3.714 3.764 3.634 3.691 85,754 -0.00(-0.09%)
Nov 06, 2009 3.724 3.734 3.641 3.694 46,450 -0.08(-2.13%)
Nov 05, 2009 3.631 3.788 3.629 3.774 79,219 +0.20(+5.72%)
Nov 04, 2009 3.771 3.771 3.570 3.570 56,491 -0.19(-5.16%)
Nov 03, 2009 3.708 3.785 3.701 3.764 60,699 +0.06(+1.53%)
Nov 02, 2009 3.674 3.718 3.524 3.708 152,771 +0.04(+1.19%)
Oct 30, 2009 3.698 3.724 3.604 3.664 105,096 -0.07(-1.88%)
Oct 29, 2009 3.704 3.764 3.664 3.734 66,915 +0.05(+1.45%)
Oct 28, 2009 3.681 3.761 3.651 3.681 107,295 +0.00(+0.00%)
Oct 27, 2009 3.664 3.734 3.664 3.681 69,079 +0.02(+0.64%)
Oct 26, 2009 3.647 3.748 3.647 3.657 64,210 +0.00(+0.09%)
Oct 23, 2009 3.714 3.785 3.617 3.654 88,907 -0.10(-2.76%)
Oct 22, 2009 3.801 3.801 3.728 3.758 68,971 -0.04(-0.97%)
Oct 21, 2009 3.885 3.932 3.785 3.795 111,327 -0.07(-1.73%)
Oct 20, 2009 3.885 3.928 3.828 3.861 61,380 -0.05(-1.28%)
Oct 19, 2009 3.851 3.932 3.801 3.912 81,077 +0.09(+2.36%)
Oct 16, 2009 3.831 3.915 3.791 3.821 104,911 -0.03(-0.78%)
Oct 15, 2009 3.955 3.955 3.825 3.851 86,029 -0.12(-3.03%)
Oct 14, 2009 3.861 3.982 3.789 3.972 72,034 +0.14(+3.58%)
Oct 13, 2009 3.845 3.912 3.785 3.835 73,433 -0.03(-0.87%)
Oct 12, 2009 3.945 3.999 3.661 3.868 94,765 +0.04(+0.96%)
Oct 09, 2009 3.858 3.888 3.788 3.831 146,902 -0.06(-1.46%)
Oct 08, 2009 4.002 4.002 3.872 3.888 100,141 -0.07(-1.86%)
Oct 07, 2009 3.795 3.962 3.764 3.962 41,540 +0.09(+2.42%)
Oct 06, 2009 3.838 4.015 3.758 3.868 71,117 +0.06(+1.67%)
Oct 05, 2009 3.778 3.861 3.778 3.805 68,188 +0.03(+0.89%)
Oct 02, 2009 3.771 3.928 3.758 3.771 96,127 +0.02(+0.63%)
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.