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

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
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 (%)
Aug 31, 2015 10.58 10.90 10.54 10.84 152,056 +0.24(+2.28%)
Aug 28, 2015 10.34 10.65 10.34 10.60 153,577 +0.20(+1.89%)
Aug 27, 2015 10.26 10.60 10.23 10.40 139,317 +0.23(+2.30%)
Aug 26, 2015 10.52 10.52 10.07 10.17 131,645 -0.14(-1.35%)
Aug 25, 2015 10.49 10.51 10.25 10.31 160,872 +0.05(+0.48%)
Aug 24, 2015 10.26 10.56 10.15 10.26 221,891 -0.16(-1.54%)
Aug 21, 2015 10.13 10.68 10.13 10.42 97,519 +0.12(+1.16%)
Aug 20, 2015 10.21 10.40 10.19 10.30 86,915 +0.10(+1.01%)
Aug 19, 2015 10.31 10.47 10.15 10.19 67,431 -0.12(-1.15%)
Aug 18, 2015 10.57 10.57 10.27 10.31 75,666 -0.22(-2.10%)
Aug 17, 2015 10.23 10.71 10.23 10.53 99,408 +0.28(+2.72%)
Aug 14, 2015 10.42 10.55 10.18 10.26 107,742 -0.14(-1.30%)
Aug 13, 2015 10.11 10.47 10.09 10.39 116,064 +0.37(+3.73%)
Aug 12, 2015 9.583 10.05 9.456 10.02 104,605 +0.38(+3.96%)
Aug 11, 2015 9.628 9.755 9.485 9.636 69,813 -0.04(-0.42%)
Aug 10, 2015 9.817 9.825 9.567 9.677 140,609 -0.12(-1.21%)
Aug 07, 2015 9.727 10.05 9.649 9.796 73,269 +0.00(+0.04%)
Aug 06, 2015 9.854 10.02 9.690 9.792 282,973 +0.00(+0.00%)
Aug 05, 2015 9.837 10.24 9.743 9.792 86,191 -0.02(-0.25%)
Aug 04, 2015 9.743 9.920 9.612 9.817 98,131 +0.08(+0.80%)
Aug 03, 2015 9.764 9.841 9.542 9.739 66,286 -0.01(-0.13%)
Jul 31, 2015 9.772 9.844 9.673 9.751 60,070 +0.10(+1.06%)
Jul 30, 2015 9.821 9.821 9.394 9.649 87,025 -0.16(-1.63%)
Jul 29, 2015 9.686 9.821 9.649 9.809 55,994 +0.07(+0.76%)
Jul 28, 2015 9.768 9.842 9.546 9.735 110,909 -0.00(-0.04%)
Jul 27, 2015 9.755 9.821 9.645 9.739 111,979 -0.02(-0.25%)
Jul 24, 2015 9.768 9.846 9.608 9.764 84,860 +0.01(+0.13%)
Jul 23, 2015 10.02 10.07 9.714 9.751 95,179 -0.21(-2.10%)
Jul 22, 2015 10.06 10.16 9.870 9.961 72,558 -0.05(-0.53%)
Jul 21, 2015 10.22 10.23 9.899 10.01 111,113 -0.12(-1.17%)
Jul 20, 2015 9.751 10.17 9.714 10.13 96,344 +0.37(+3.78%)
Jul 17, 2015 9.969 10.01 9.641 9.764 147,146 -0.18(-1.77%)
Jul 16, 2015 9.973 10.02 9.792 9.940 94,937 +0.11(+1.08%)
Jul 15, 2015 9.940 9.940 9.198 9.833 96,895 -0.15(-1.52%)
Jul 14, 2015 10.00 10.05 9.891 9.985 78,544 +0.04(+0.37%)
Jul 13, 2015 9.911 10.02 9.772 9.948 102,599 +0.12(+1.25%)
Jul 10, 2015 9.792 9.866 9.682 9.825 111,635 +0.19(+2.00%)
Jul 09, 2015 9.846 9.891 9.489 9.632 71,848 -0.05(-0.55%)
Jul 08, 2015 9.538 9.866 9.435 9.686 155,378 +0.09(+0.94%)
Jul 07, 2015 9.312 9.641 9.230 9.595 52,984 +0.24(+2.54%)
Jul 06, 2015 9.423 9.550 9.280 9.357 91,013 -0.09(-1.00%)
Jul 02, 2015 9.366 9.452 9.452 9.452 60,209 +0.04(+0.44%)
Jul 01, 2015 9.284 9.476 9.210 9.411 64,033 +0.18(+2.00%)
Jun 30, 2015 9.362 9.526 9.124 9.226 89,826 -0.11(-1.19%)
Jun 29, 2015 9.415 9.522 9.300 9.337 101,492 -0.19(-1.98%)
Jun 26, 2015 9.563 9.739 9.415 9.526 220,323 -0.00(-0.04%)
Jun 25, 2015 9.456 9.599 9.419 9.530 88,604 +0.09(+0.91%)
Jun 24, 2015 9.403 9.460 9.304 9.444 38,992 +0.01(+0.13%)
Jun 23, 2015 9.411 9.476 9.234 9.431 187,296 +0.05(+0.57%)
Jun 22, 2015 9.472 9.624 9.349 9.378 101,336 -0.08(-0.87%)
Jun 19, 2015 9.329 9.641 9.181 9.460 165,633 +0.16(+1.68%)
Jun 18, 2015 9.239 9.435 9.214 9.304 67,385 +0.11(+1.20%)
Jun 17, 2015 9.161 9.255 9.091 9.193 83,103 +0.02(+0.27%)
Jun 16, 2015 9.021 9.230 9.021 9.169 55,887 +0.08(+0.90%)
Jun 15, 2015 8.976 9.115 8.748 9.087 68,501 +0.09(+0.96%)
Jun 12, 2015 9.005 9.165 8.960 9.001 41,719 -0.07(-0.72%)
Jun 11, 2015 8.988 9.107 8.951 9.066 84,153 +0.10(+1.10%)
Jun 10, 2015 8.771 9.001 8.718 8.968 86,688 +0.26(+3.02%)
Jun 09, 2015 8.783 8.853 8.648 8.705 56,794 -0.06(-0.66%)
Jun 08, 2015 8.898 8.898 8.738 8.763 51,389 -0.15(-1.66%)
Jun 05, 2015 8.783 8.910 8.677 8.910 72,397 +0.13(+1.45%)
Jun 04, 2015 8.828 8.886 8.779 8.783 47,847 -0.12(-1.38%)
Jun 03, 2015 8.845 9.046 8.845 8.906 67,419 +0.11(+1.26%)
Jun 02, 2015 8.644 9.017 8.644 8.795 91,734 +0.14(+1.61%)
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.