Skip to main content

Natl Beverage Corp (NQ: FIZZ )

46.32 -0.39 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.406 3.406 3.337 3.346 568,782 -0.03(-0.99%)
Jul 30, 2007 3.299 3.400 3.232 3.380 442,874 +0.12(+3.59%)
Jul 27, 2007 3.373 3.380 3.252 3.263 500,175 -0.03(-0.91%)
Jul 26, 2007 3.356 3.366 3.145 3.293 1,018,730 -0.04(-1.30%)
Jul 25, 2007 3.350 3.386 3.306 3.336 851,843 -0.00(-0.10%)
Jul 24, 2007 3.353 3.440 3.283 3.339 1,222,175 -0.04(-1.19%)
Jul 23, 2007 3.487 3.513 3.346 3.380 912,836 -0.10(-2.88%)
Jul 20, 2007 3.513 3.541 3.450 3.480 961,704 -0.06(-1.57%)
Jul 19, 2007 3.681 3.694 3.513 3.536 836,049 -0.10(-2.62%)
Jul 18, 2007 3.764 3.764 3.567 3.631 734,572 -0.38(-9.51%)
Jul 17, 2007 3.999 4.015 3.882 4.012 534,184 +0.04(+1.01%)
Jul 16, 2007 4.139 4.143 3.918 3.972 781,351 -0.16(-3.89%)
Jul 13, 2007 4.169 4.173 4.066 4.133 474,438 -0.03(-0.72%)
Jul 12, 2007 4.066 4.166 4.015 4.163 485,185 +0.14(+3.49%)
Jul 11, 2007 3.848 4.035 3.818 4.022 515,724 +0.19(+4.98%)
Jul 10, 2007 3.855 3.912 3.781 3.831 222,125 -0.06(-1.63%)
Jul 09, 2007 3.781 4.002 3.781 3.895 360,917 +0.11(+3.01%)
Jul 06, 2007 3.761 3.815 3.738 3.781 527,843 +0.02(+0.44%)
Jul 05, 2007 3.845 3.845 3.758 3.764 495,674 -0.08(-2.09%)
Jul 03, 2007 4.005 4.005 3.811 3.845 202,536 -0.06(-1.63%)
Jul 02, 2007 3.902 3.962 3.878 3.908 322,413 +0.06(+1.48%)
Jun 29, 2007 3.999 4.052 3.785 3.851 511,185 -0.09(-2.21%)
Jun 28, 2007 3.955 4.076 3.838 3.938 600,006 -0.03(-0.84%)
Jun 27, 2007 4.002 4.163 3.895 3.972 485,857 -0.03(-0.75%)
Jun 26, 2007 4.062 4.153 3.985 4.002 339,194 +0.02(+0.42%)
Jun 25, 2007 3.935 4.039 3.928 3.985 572,691 +0.07(+1.71%)
Jun 22, 2007 4.025 4.139 3.898 3.918 457,311 -0.10(-2.42%)
Jun 21, 2007 4.199 4.240 4.005 4.015 437,067 -0.22(-5.21%)
Jun 20, 2007 4.437 4.437 4.236 4.236 216,665 -0.14(-3.21%)
Jun 19, 2007 4.417 4.534 4.353 4.377 103,401 -0.04(-0.98%)
Jun 18, 2007 4.434 4.534 4.383 4.420 159,884 +0.06(+1.46%)
Jun 15, 2007 4.410 4.410 4.250 4.357 231,309 +0.06(+1.48%)
Jun 14, 2007 4.273 4.300 4.149 4.293 253,125 +0.09(+2.07%)
Jun 13, 2007 4.136 4.310 4.096 4.206 109,080 -0.02(-0.48%)
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.