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

Natl Beverage Cp (NQ: FIZZ )

46.88 -0.54 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2011 4.489 4.717 4.439 4.717 275,389 +0.25(+5.57%)
Jan 28, 2011 4.525 4.525 4.363 4.468 189,553 -0.08(-1.70%)
Jan 27, 2011 4.584 4.602 4.497 4.546 39,063 -0.03(-0.61%)
Jan 26, 2011 4.577 4.605 4.521 4.574 55,231 +0.03(+0.62%)
Jan 25, 2011 4.500 4.546 4.440 4.546 62,028 +0.00(+0.08%)
Jan 24, 2011 4.574 4.574 4.440 4.542 88,373 -0.02(-0.38%)
Jan 21, 2011 4.668 4.675 4.482 4.560 124,850 -0.09(-1.89%)
Jan 20, 2011 4.675 4.700 4.647 4.647 87,486 -0.05(-1.12%)
Jan 19, 2011 4.795 4.795 4.693 4.700 100,000 -0.11(-2.33%)
Jan 18, 2011 4.770 4.819 4.733 4.812 40,083 +0.02(+0.37%)
Jan 14, 2011 4.808 4.809 4.767 4.795 46,843 -0.02(-0.36%)
Jan 13, 2011 4.840 4.858 4.789 4.812 41,937 -0.02(-0.44%)
Jan 12, 2011 4.809 4.840 4.774 4.833 142,304 +0.05(+1.03%)
Jan 11, 2011 4.805 4.805 4.749 4.784 88,946 -0.00(-0.07%)
Jan 10, 2011 4.760 4.816 4.760 4.788 61,549 +0.00(+0.07%)
Jan 07, 2011 4.805 4.809 4.735 4.784 115,187 -0.01(-0.22%)
Jan 06, 2011 4.791 4.795 4.735 4.795 110,306 +0.02(+0.44%)
Jan 05, 2011 4.700 4.777 4.679 4.774 272,281 +0.07(+1.57%)
Jan 04, 2011 4.756 4.784 4.602 4.700 157,598 -0.06(-1.18%)
Jan 03, 2011 4.619 4.777 4.616 4.756 213,580 +0.15(+3.20%)
Dec 31, 2010 4.774 4.774 4.595 4.609 137,378 -0.17(-3.52%)
Dec 30, 2010 4.788 4.819 4.735 4.777 84,589 +0.00(+0.07%)
Dec 29, 2010 4.717 4.802 4.689 4.774 135,727 +0.05(+1.11%)
Dec 28, 2010 4.714 4.721 4.686 4.721 98,106 +0.02(+0.52%)
Dec 27, 2010 4.616 4.714 4.574 4.696 159,012 +0.05(+1.13%)
Dec 23, 2010 4.658 4.675 4.616 4.644 102,201 -0.03(-0.60%)
Dec 22, 2010 4.717 4.717 4.651 4.672 56,246 -0.03(-0.67%)
Dec 21, 2010 4.700 4.710 4.640 4.703 141,033 +0.04(+0.83%)
Dec 20, 2010 4.602 4.693 4.560 4.665 212,898 +0.05(+0.99%)
Dec 17, 2010 4.682 4.682 4.560 4.619 477,234 -0.08(-1.62%)
Dec 16, 2010 4.696 4.735 4.577 4.696 314,586 +0.07(+1.42%)
Dec 15, 2010 4.724 4.731 4.623 4.630 167,377 -0.09(-1.93%)
Dec 14, 2010 4.549 4.735 4.496 4.721 621,249 +0.22(+4.99%)
Dec 13, 2010 4.505 4.595 4.464 4.496 916,447 -0.02(-0.46%)
Dec 10, 2010 4.520 4.520 4.485 4.517 467,277 +0.00(+0.00%)
Dec 09, 2010 4.517 4.523 4.452 4.517 260,970 +0.06(+1.27%)
Dec 08, 2010 4.485 4.532 4.455 4.461 446,442 +0.01(+0.17%)
Dec 07, 2010 4.499 4.547 4.419 4.453 665,262 +0.07(+1.59%)
Dec 06, 2010 4.166 4.541 4.128 4.383 845,768 +0.23(+5.59%)
Dec 03, 2010 3.988 4.294 3.985 4.152 358,883 +0.18(+4.49%)
Dec 02, 2010 3.964 4.009 3.912 3.973 207,833 +0.01(+0.23%)
Dec 01, 2010 3.964 3.970 3.878 3.964 210,204 +0.07(+1.83%)
Nov 30, 2010 3.964 3.985 3.848 3.893 1,559,207 -0.04(-0.91%)
Nov 29, 2010 4.033 4.036 3.801 3.928 1,148,055 -0.14(-3.44%)
Nov 26, 2010 4.134 4.134 4.053 4.068 79,479 -0.08(-1.94%)
Nov 24, 2010 4.184 4.149 4.149 4.149 68,557 +0.01(+0.22%)
Nov 23, 2010 4.152 4.202 4.134 4.140 55,473 -0.03(-0.64%)
Nov 22, 2010 4.152 4.205 4.152 4.166 135,547 +0.00(+0.07%)
Nov 19, 2010 4.169 4.193 4.154 4.163 96,087 +0.00(+0.00%)
Nov 18, 2010 4.163 4.172 4.149 4.163 84,886 +0.04(+0.86%)
Nov 17, 2010 4.154 4.184 4.122 4.128 57,356 -0.03(-0.64%)
Nov 16, 2010 4.175 4.181 4.128 4.154 101,460 -0.04(-0.92%)
Nov 15, 2010 4.214 4.282 4.178 4.193 164,361 -0.01(-0.28%)
Nov 12, 2010 4.163 4.309 4.163 4.205 62,514 +0.03(+0.71%)
Nov 11, 2010 4.208 4.250 4.169 4.175 55,873 -0.07(-1.75%)
Nov 10, 2010 4.300 4.363 4.226 4.250 113,283 -0.03(-0.63%)
Nov 09, 2010 4.386 4.386 4.247 4.276 58,711 -0.10(-2.18%)
Nov 08, 2010 4.297 4.383 4.285 4.372 44,672 +0.04(+1.03%)
Nov 05, 2010 4.342 4.351 4.312 4.327 59,125 -0.03(-0.68%)
Nov 04, 2010 4.392 4.392 4.330 4.357 98,878 +0.00(+0.00%)
Nov 03, 2010 4.312 4.366 4.312 4.357 37,382 +0.06(+1.31%)
Nov 02, 2010 4.217 4.300 4.202 4.300 72,552 +0.13(+3.21%)
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.