Skip to main content

Natl Beverage Corp (NQ: FIZZ )

43.98 -0.91 (-2.03%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.47 47.39 44.81 45.12 400,175 -0.29(-0.64%)
Jun 29, 2023 44.81 47.72 44.81 45.41 340,261 +0.44(+0.98%)
Jun 28, 2023 45.93 45.93 44.89 44.97 170,676 -1.00(-2.17%)
Jun 27, 2023 46.08 46.26 45.71 45.97 127,278 +0.15(+0.33%)
Jun 26, 2023 45.73 46.10 45.11 45.82 152,476 -0.07(-0.14%)
Jun 23, 2023 46.83 47.33 45.84 45.89 193,413 -1.28(-2.71%)
Jun 22, 2023 46.42 47.17 46.21 47.17 124,700 +0.77(+1.65%)
Jun 21, 2023 47.08 47.32 46.35 46.40 168,449 -0.49(-1.05%)
Jun 20, 2023 46.48 47.00 45.98 46.90 245,458 +0.60(+1.29%)
Jun 16, 2023 45.06 46.35 44.83 46.30 489,582 +1.72(+3.85%)
Jun 15, 2023 44.63 44.87 44.10 44.58 212,334 -3.69(-7.64%)
May 08, 2023 48.44 48.49 47.95 48.27 231,733 -0.44(-0.90%)
May 05, 2023 50.22 50.42 48.23 48.71 168,383 -1.24(-2.49%)
May 04, 2023 49.44 50.23 49.05 49.95 151,228 +0.37(+0.75%)
May 03, 2023 48.66 50.16 48.66 49.57 187,656 +1.09(+2.25%)
May 02, 2023 47.55 48.64 47.16 48.48 176,516 +0.71(+1.48%)
May 01, 2023 46.52 48.20 46.34 47.77 143,845 +1.39(+3.00%)
Apr 28, 2023 46.49 46.49 45.86 46.38 230,803 -0.11(-0.24%)
Apr 27, 2023 45.92 46.67 45.76 46.49 112,177 +0.58(+1.26%)
Apr 26, 2023 46.15 46.51 45.89 45.92 158,196 -0.65(-1.40%)
Apr 25, 2023 47.66 47.96 46.55 46.57 227,827 -1.39(-2.90%)
Apr 24, 2023 48.29 48.52 47.46 47.96 114,123 -0.14(-0.29%)
Apr 21, 2023 48.26 48.53 47.92 48.10 179,939 +0.04(+0.08%)
Apr 20, 2023 46.76 48.23 46.76 48.06 154,716 +0.94(+2.00%)
Apr 19, 2023 46.17 47.33 45.80 47.12 263,286 +1.01(+2.19%)
Apr 18, 2023 45.66 46.23 45.47 46.11 164,100 +0.48(+1.04%)
Apr 17, 2023 45.96 46.37 45.45 45.64 165,881 -0.13(-0.29%)
Apr 14, 2023 46.67 46.98 45.76 45.77 166,030 -1.19(-2.54%)
Apr 13, 2023 47.17 47.29 46.78 46.96 109,417 +0.02(+0.04%)
Apr 12, 2023 47.78 47.83 46.93 46.94 96,159 -0.79(-1.66%)
Apr 11, 2023 48.39 48.75 47.68 47.74 97,404 -0.72(-1.48%)
Apr 10, 2023 47.74 48.59 47.74 48.45 148,395 +0.32(+0.66%)
Apr 06, 2023 47.49 48.31 47.45 48.14 127,581 +0.66(+1.40%)
Apr 05, 2023 47.77 48.11 47.40 47.47 125,502 -0.42(-0.88%)
Apr 04, 2023 49.26 49.43 47.60 47.89 185,952 -1.36(-2.77%)
Apr 03, 2023 49.22 49.52 48.62 49.26 202,724 +0.06(+0.11%)
Mar 31, 2023 48.96 49.43 48.69 49.20 205,868 +0.72(+1.48%)
Mar 30, 2023 49.44 49.90 48.45 48.48 156,674 -0.90(-1.81%)
Mar 29, 2023 49.26 49.62 48.89 49.38 94,023 +0.37(+0.76%)
Mar 28, 2023 48.98 49.78 48.84 49.01 127,573 +0.02(+0.04%)
Mar 27, 2023 48.87 49.28 48.68 48.99 148,037 +0.49(+1.02%)
Mar 24, 2023 47.05 48.67 46.86 48.49 217,116 +1.45(+3.07%)
Mar 23, 2023 46.30 47.22 46.30 47.05 246,553 +0.85(+1.84%)
Mar 22, 2023 47.32 47.55 46.17 46.20 211,490 -1.04(-2.19%)
Mar 21, 2023 47.61 48.10 46.95 47.23 235,248 +0.10(+0.22%)
Mar 20, 2023 47.11 47.53 46.77 47.13 284,641 +0.24(+0.52%)
Mar 17, 2023 48.38 48.44 46.77 46.89 574,169 -1.66(-3.42%)
Mar 16, 2023 47.60 48.78 47.60 48.55 209,224 +0.77(+1.60%)
Mar 15, 2023 46.57 47.87 46.36 47.78 188,046 +0.50(+1.07%)
Mar 14, 2023 46.44 47.32 46.08 47.28 187,394 +1.90(+4.20%)
Mar 13, 2023 44.30 46.11 44.07 45.37 486,437 +1.16(+2.62%)
Mar 10, 2023 45.38 47.35 43.81 44.22 334,394 +0.98(+2.27%)
Mar 09, 2023 44.50 44.53 43.23 43.24 180,614 -1.14(-2.57%)
Mar 08, 2023 43.17 44.45 42.69 44.38 168,164 +1.19(+2.77%)
Mar 07, 2023 42.39 43.39 42.39 43.18 138,650 +0.65(+1.54%)
Mar 06, 2023 43.22 43.27 42.16 42.53 157,475 -0.84(-1.94%)
Mar 03, 2023 43.51 43.61 43.06 43.37 131,096 -0.11(-0.26%)
Mar 02, 2023 42.66 43.55 42.54 43.48 72,314 +0.75(+1.75%)
Mar 01, 2023 43.53 43.53 42.19 42.73 120,387 -0.80(-1.84%)
Feb 28, 2023 43.56 44.33 43.16 43.54 142,844 -0.25(-0.58%)
Feb 27, 2023 43.28 43.95 43.28 43.79 73,132 +0.56(+1.30%)
Feb 24, 2023 43.20 43.34 42.63 43.23 89,219 -0.29(-0.66%)
Feb 23, 2023 43.69 44.06 42.97 43.52 113,800 -0.10(-0.24%)
Feb 22, 2023 43.17 44.03 43.10 43.62 131,776 +0.67(+1.56%)
Feb 21, 2023 43.04 43.33 42.55 42.95 141,592 -0.14(-0.32%)
Feb 17, 2023 42.78 43.33 42.56 43.09 130,532 +0.46(+1.07%)
Feb 16, 2023 42.50 43.21 41.95 42.63 121,550 -0.37(-0.87%)
Feb 15, 2023 41.69 43.04 41.32 43.00 84,347 +1.09(+2.61%)
Feb 14, 2023 42.60 42.60 41.72 41.91 91,085 -0.77(-1.81%)
Feb 13, 2023 41.84 42.72 41.52 42.69 123,725 +0.91(+2.19%)
Feb 10, 2023 41.06 42.06 40.63 41.77 92,710 +0.71(+1.73%)
Feb 09, 2023 41.43 41.80 40.98 41.06 98,388 -0.14(-0.34%)
Feb 08, 2023 41.13 41.73 40.86 41.20 101,995 -0.21(-0.50%)
Feb 07, 2023 41.73 42.23 40.76 41.41 141,928 -0.64(-1.53%)
Feb 06, 2023 41.97 42.17 41.47 42.05 112,740 -0.02(-0.04%)
Feb 03, 2023 41.68 42.24 41.19 42.07 137,276 +0.19(+0.45%)
Feb 02, 2023 42.09 42.44 41.68 41.88 143,562 -0.28(-0.66%)
Feb 01, 2023 41.25 42.63 41.25 42.16 136,907 +0.91(+2.22%)
Jan 31, 2023 41.06 41.56 40.61 41.25 244,800 +0.55(+1.35%)
Jan 30, 2023 40.03 41.13 40.03 40.70 149,525 +0.54(+1.35%)
Jan 27, 2023 40.92 41.03 39.93 40.16 101,232 -1.01(-2.45%)
Jan 26, 2023 41.14 41.23 40.61 41.17 71,453 +0.09(+0.23%)
Jan 25, 2023 40.83 41.15 40.38 41.07 62,393 -0.08(-0.20%)
Jan 24, 2023 40.39 41.34 40.06 41.16 86,789 +0.78(+1.94%)
Jan 23, 2023 39.90 40.47 39.63 40.37 121,291 +0.40(+1.00%)
Jan 20, 2023 39.86 40.02 39.28 39.97 140,843 +0.53(+1.35%)
Jan 19, 2023 39.86 40.22 39.40 39.44 144,846 -0.51(-1.28%)
Jan 18, 2023 42.27 42.63 39.69 39.95 273,199 -2.26(-5.35%)
Jan 17, 2023 41.77 42.71 41.77 42.21 117,651 +0.30(+0.71%)
Jan 13, 2023 41.17 42.29 41.06 41.91 114,590 +0.48(+1.15%)
Jan 12, 2023 41.77 41.89 41.25 41.44 151,333 -0.33(-0.78%)
Jan 11, 2023 41.70 41.93 41.19 41.76 111,636 +0.07(+0.16%)
Jan 10, 2023 41.60 42.18 41.15 41.70 111,498 +0.21(+0.52%)
Jan 09, 2023 42.48 42.69 41.08 41.48 168,806 -0.63(-1.48%)
Jan 06, 2023 40.89 42.55 40.79 42.11 95,136 +1.46(+3.58%)
Jan 05, 2023 41.82 42.07 40.52 40.65 132,900 -1.62(-3.84%)
Jan 04, 2023 41.64 42.48 40.07 42.28 297,625 -1.17(-2.69%)
Jan 03, 2023 43.84 44.38 42.98 43.44 136,632 +0.02(+0.04%)
Dec 30, 2022 44.37 44.56 43.36 43.42 148,797 -1.23(-2.76%)
Dec 29, 2022 44.40 45.23 44.40 44.66 119,802 +0.36(+0.82%)
Dec 28, 2022 45.00 45.64 44.26 44.29 101,967 -0.93(-2.06%)
Dec 27, 2022 45.70 45.95 44.91 45.23 85,836 -0.33(-0.72%)
Dec 23, 2022 44.91 45.85 44.80 45.55 118,235 +0.67(+1.50%)
Dec 22, 2022 45.59 45.59 44.19 44.88 121,442 -0.99(-2.16%)
Dec 21, 2022 44.92 46.11 44.66 45.87 212,253 +1.27(+2.85%)
Dec 20, 2022 44.20 44.95 43.99 44.60 91,639 +0.39(+0.89%)
Dec 19, 2022 43.83 44.92 43.53 44.21 126,610 +0.22(+0.51%)
Dec 16, 2022 44.31 44.45 43.42 43.98 367,761 -0.63(-1.40%)
Dec 15, 2022 45.14 45.62 44.44 44.61 180,115 -0.81(-1.79%)
Dec 14, 2022 48.29 48.29 44.82 45.42 254,403 -2.81(-5.82%)
Dec 13, 2022 49.98 50.50 48.18 48.23 215,632 -1.06(-2.16%)
Dec 12, 2022 47.00 50.53 46.76 49.29 256,345 +2.55(+5.46%)
Dec 09, 2022 47.07 50.38 46.70 46.74 331,539 +1.14(+2.51%)
Dec 08, 2022 45.95 46.35 45.17 45.60 124,085 -0.35(-0.77%)
Dec 07, 2022 46.41 47.02 45.94 45.95 87,712 -0.49(-1.06%)
Dec 06, 2022 45.93 46.67 45.69 46.45 132,119 +0.51(+1.12%)
Dec 05, 2022 46.73 46.73 45.47 45.93 114,594 -1.35(-2.86%)
Dec 02, 2022 47.31 48.26 47.17 47.29 108,893 -0.56(-1.17%)
Dec 01, 2022 48.36 48.97 47.23 47.85 131,286 -0.24(-0.50%)
Nov 30, 2022 46.81 48.47 46.44 48.09 173,044 +1.09(+2.32%)
Nov 29, 2022 47.62 47.73 46.58 47.00 83,999 -0.63(-1.31%)
Nov 28, 2022 47.75 48.32 47.19 47.62 139,383 -0.13(-0.27%)
Nov 25, 2022 48.03 48.28 47.68 47.75 53,215 -0.29(-0.60%)
Nov 23, 2022 47.27 48.40 47.27 48.04 80,573 +0.73(+1.54%)
Nov 22, 2022 49.15 49.15 47.16 47.32 169,687 -1.74(-3.54%)
Nov 21, 2022 48.71 49.59 48.28 49.05 120,338 +0.58(+1.19%)
Nov 18, 2022 49.16 49.44 48.11 48.47 156,686 +0.10(+0.21%)
Nov 17, 2022 49.67 49.70 47.83 48.37 150,123 -1.78(-3.55%)
Nov 16, 2022 47.95 50.44 47.92 50.15 229,585 +1.89(+3.91%)
Nov 15, 2022 45.95 48.51 45.42 48.27 213,189 +2.79(+6.14%)
Nov 14, 2022 45.52 46.29 44.95 45.48 135,734 -0.05(-0.10%)
Nov 11, 2022 45.24 45.65 44.32 45.52 105,291 +0.23(+0.52%)
Nov 10, 2022 44.30 45.45 43.43 45.29 144,157 +2.28(+5.29%)
Nov 09, 2022 43.41 43.85 42.85 43.01 87,875 -0.40(-0.92%)
Nov 08, 2022 44.40 44.40 42.69 43.41 119,002 -0.79(-1.79%)
Nov 07, 2022 43.93 44.25 43.29 44.21 247,199 +0.73(+1.67%)
Nov 04, 2022 43.74 44.17 42.99 43.48 121,458 +0.23(+0.54%)
Nov 03, 2022 43.91 43.91 42.33 43.25 228,731 -0.55(-1.26%)
Nov 02, 2022 44.00 45.16 43.66 43.80 127,439 -0.21(-0.49%)
Nov 01, 2022 44.42 44.50 43.64 44.01 107,633 -0.24(-0.55%)
Oct 31, 2022 43.37 45.21 43.37 44.25 166,405 +0.60(+1.37%)
Oct 28, 2022 42.16 43.69 42.02 43.66 115,595 +1.71(+4.07%)
Oct 27, 2022 41.85 42.62 41.71 41.95 94,230 +0.46(+1.10%)
Oct 26, 2022 41.00 41.61 40.70 41.49 80,591 +0.51(+1.25%)
Oct 25, 2022 40.23 41.06 40.17 40.98 102,830 +0.84(+2.09%)
Oct 24, 2022 39.08 40.26 38.87 40.14 145,528 +1.30(+3.34%)
Oct 21, 2022 37.89 39.05 37.43 38.84 130,536 +0.98(+2.59%)
Oct 20, 2022 39.46 39.46 37.86 37.86 139,266 -1.68(-4.25%)
Oct 19, 2022 39.92 40.09 38.88 39.54 132,133 -0.69(-1.72%)
Oct 18, 2022 39.86 40.94 39.70 40.23 127,324 +0.62(+1.55%)
Oct 17, 2022 39.58 40.12 39.45 39.62 140,954 +0.59(+1.51%)
Oct 14, 2022 40.34 40.34 38.75 39.03 208,226 -0.90(-2.24%)
Oct 13, 2022 38.45 40.26 38.32 39.92 171,881 +1.02(+2.61%)
Oct 12, 2022 38.14 39.01 37.76 38.91 231,024 +1.02(+2.68%)
Oct 11, 2022 37.34 37.96 37.26 37.89 205,176 +0.24(+0.64%)
Oct 10, 2022 36.54 37.78 36.34 37.65 166,225 +1.25(+3.44%)
Oct 07, 2022 36.86 36.86 36.19 36.40 190,493 -0.73(-1.96%)
Oct 06, 2022 37.61 37.87 37.03 37.12 161,376 -0.63(-1.66%)
Oct 05, 2022 37.70 37.98 37.02 37.75 164,020 -0.12(-0.32%)
Oct 04, 2022 37.00 37.92 37.00 37.87 204,397 +1.37(+3.76%)
Oct 03, 2022 36.13 36.77 36.00 36.50 151,451 +0.53(+1.48%)
Sep 30, 2022 36.64 37.10 35.90 35.97 346,515 -0.50(-1.38%)
Sep 29, 2022 37.26 37.42 35.84 36.47 263,217 -1.05(-2.81%)
Sep 28, 2022 37.63 37.90 37.12 37.53 194,558 -0.07(-0.20%)
Sep 27, 2022 37.94 38.37 37.31 37.60 288,048 -0.09(-0.25%)
Sep 26, 2022 37.80 38.40 37.45 37.69 221,373 -0.16(-0.42%)
Sep 23, 2022 37.46 38.10 37.12 37.85 222,137 +0.21(+0.57%)
Sep 22, 2022 37.74 37.91 37.44 37.64 204,578 -0.27(-0.71%)
Sep 21, 2022 38.88 39.05 37.91 37.91 169,647 -0.65(-1.69%)
Sep 20, 2022 39.00 39.00 38.16 38.56 255,055 -0.90(-2.27%)
Sep 19, 2022 39.02 39.64 38.64 39.46 186,915 +0.07(+0.17%)
Sep 16, 2022 38.95 39.47 38.48 39.39 421,629 +0.30(+0.76%)
Sep 15, 2022 39.12 39.46 38.65 39.09 223,626 -0.18(-0.45%)
Sep 14, 2022 40.06 40.06 38.33 39.27 304,310 -0.77(-1.93%)
Sep 13, 2022 42.07 42.12 39.83 40.05 304,547 -2.76(-6.45%)
Sep 12, 2022 43.46 43.46 41.50 42.81 375,163 -0.99(-2.26%)
Sep 09, 2022 44.95 45.74 42.19 43.80 582,177 -3.48(-7.36%)
Sep 08, 2022 46.87 47.99 45.83 47.28 222,769 -0.05(-0.10%)
Sep 07, 2022 47.76 47.76 46.10 47.33 219,728 -0.28(-0.59%)
Sep 06, 2022 49.65 49.65 47.47 47.61 261,301 -2.13(-4.28%)
Sep 02, 2022 51.89 51.89 49.29 49.73 118,980 -1.72(-3.34%)
Sep 01, 2022 51.52 51.53 50.54 51.45 121,717 -0.31(-0.60%)
Aug 31, 2022 51.99 52.29 51.48 51.76 108,299 -0.02(-0.04%)
Aug 30, 2022 52.47 52.67 51.47 51.78 115,714 -0.28(-0.54%)
Aug 29, 2022 52.35 52.92 51.87 52.06 85,122 -0.65(-1.24%)
Aug 26, 2022 53.20 53.71 52.50 52.71 87,413 -0.72(-1.34%)
Aug 25, 2022 52.65 53.48 51.98 53.43 106,829 +0.87(+1.65%)
Aug 24, 2022 51.93 52.63 51.79 52.56 70,255 +0.63(+1.20%)
Aug 23, 2022 51.74 52.22 51.35 51.94 93,538 -0.03(-0.05%)
Aug 22, 2022 51.50 52.26 51.18 51.96 150,335 +0.02(+0.04%)
Aug 19, 2022 53.61 53.68 51.64 51.94 175,860 -1.81(-3.37%)
Aug 18, 2022 53.20 53.80 52.51 53.76 137,184 +0.59(+1.11%)
Aug 17, 2022 53.06 53.33 52.50 53.17 85,785 +0.08(+0.16%)
Aug 16, 2022 52.18 53.20 51.70 53.08 100,341 +0.91(+1.73%)
Aug 15, 2022 52.00 53.31 51.80 52.18 214,357 +0.16(+0.31%)
Aug 12, 2022 51.39 52.07 51.02 52.02 73,158 +0.88(+1.72%)
Aug 11, 2022 51.20 51.62 50.88 51.14 80,468 +0.14(+0.27%)
Aug 10, 2022 50.97 51.24 50.30 51.00 102,650 +0.68(+1.35%)
Aug 09, 2022 50.78 51.19 50.12 50.32 146,115 -0.49(-0.96%)
Aug 08, 2022 50.32 51.63 50.14 50.81 119,077 +0.49(+0.96%)
Aug 05, 2022 50.81 50.84 49.71 50.32 141,110 -0.54(-1.06%)
Aug 04, 2022 50.83 51.10 50.39 50.86 90,857 -0.05(-0.09%)
Aug 03, 2022 50.72 51.24 49.99 50.91 96,190 +0.49(+0.96%)
Aug 02, 2022 50.56 51.07 50.07 50.42 116,371 -0.45(-0.88%)
Aug 01, 2022 50.38 51.26 50.11 50.87 122,449 +0.31(+0.61%)
Jul 29, 2022 49.14 50.76 48.45 50.56 207,924 +1.40(+2.85%)
Jul 28, 2022 48.24 49.25 47.81 49.16 105,714 +1.15(+2.39%)
Jul 27, 2022 47.85 48.35 46.69 48.02 186,510 +0.13(+0.27%)
Jul 26, 2022 46.07 47.94 45.62 47.89 156,625 +1.91(+4.16%)
Jul 25, 2022 45.35 46.27 45.25 45.97 85,943 +0.63(+1.38%)
Jul 22, 2022 46.35 46.35 44.95 45.35 121,820 -0.71(-1.54%)
Jul 21, 2022 45.97 46.33 45.42 46.06 109,118 +0.16(+0.35%)
Jul 20, 2022 45.14 46.24 44.42 45.90 173,450 +0.97(+2.16%)
Jul 19, 2022 44.80 45.49 44.11 44.93 183,438 +0.51(+1.16%)
Jul 18, 2022 45.85 45.90 44.25 44.41 161,446 -0.96(-2.12%)
Jul 15, 2022 45.54 45.54 44.81 45.37 124,258 +0.32(+0.70%)
Jul 14, 2022 44.30 45.86 44.07 45.06 95,374 +0.15(+0.33%)
Jul 13, 2022 44.99 45.72 44.54 44.91 125,812 -0.45(-0.99%)
Jul 12, 2022 46.13 46.21 44.92 45.36 127,799 -0.63(-1.38%)
Jul 11, 2022 46.56 46.87 45.86 45.99 128,644 -0.97(-2.07%)
Jul 08, 2022 46.96 47.47 46.20 46.96 131,473 -0.40(-0.85%)
Jul 07, 2022 47.46 47.56 46.85 47.36 162,842 -0.10(-0.22%)
Jul 06, 2022 47.63 48.22 46.72 47.47 183,705 -0.10(-0.22%)
Jul 05, 2022 45.68 47.58 45.30 47.57 286,447 +1.39(+3.01%)
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.