Natl Beverage Corp (NQ: FIZZ )

46.83 +0.23 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2024	46.50	47.73	46.50	46.83	194,692	+0.23(+0.49%)
Aug 05, 2024	48.02	48.13	46.36	46.60	164,764	-2.35(-4.80%)
Aug 02, 2024	48.01	49.31	48.01	48.95	189,258	+0.34(+0.70%)
Aug 01, 2024	49.09	49.56	48.00	48.61	196,149	-0.18(-0.37%)
Jul 31, 2024	48.75	50.02	48.12	48.79	191,439	+0.29(+0.60%)
Jul 30, 2024	48.91	48.91	47.86	48.50	183,843	-0.17(-0.35%)
Jul 29, 2024	49.85	50.17	48.63	48.67	135,229	-1.31(-2.62%)
Jul 26, 2024	49.64	50.05	49.16	49.98	158,783	+0.56(+1.13%)
Jul 25, 2024	49.29	50.17	49.02	49.42	236,101	+0.46(+0.94%)
Jul 24, 2024	49.75	49.77	48.90	48.96	132,152	-0.60(-1.21%)
Jul 23, 2024	49.97	50.83	49.47	49.56	244,110	-0.24(-0.48%)
Jul 22, 2024	51.00	51.00	49.75	49.80	169,669	-0.90(-1.78%)
Jul 19, 2024	51.51	51.70	50.53	50.70	153,939	-0.65(-1.27%)
Jul 18, 2024	51.61	52.16	51.26	51.35	181,433	-0.21(-0.41%)
Jul 17, 2024	51.45	53.01	51.45	51.56	274,578	-0.23(-0.44%)
Jul 16, 2024	50.84	51.86	50.54	51.79	236,607	+1.35(+2.68%)
Jul 15, 2024	51.18	51.21	50.25	50.44	230,575	-0.39(-0.77%)
Jul 12, 2024	50.35	51.24	50.35	50.83	183,944	+0.72(+1.44%)
Jul 11, 2024	50.36	50.73	49.58	50.11	193,213	+0.26(+0.52%)
Jul 10, 2024	51.00	51.00	49.30	49.85	252,746	-0.76(-1.50%)
Jul 09, 2024	51.97	52.26	50.41	50.61	227,627	-1.60(-3.06%)
Jul 08, 2024	52.56	52.98	52.03	52.21	257,715	-0.42(-0.80%)
Jul 05, 2024	51.39	52.80	51.24	52.63	344,484	+1.00(+1.94%)
Jul 03, 2024	52.92	53.17	51.62	51.63	245,357	-1.21(-2.29%)
Jul 02, 2024	53.15	53.48	52.43	52.84	324,851	+0.04(+0.08%)
Jul 01, 2024	51.24	53.05	51.04	52.80	466,692	+1.56(+3.04%)
Jun 28, 2024	50.92	52.30	50.28	51.24	896,086	+0.49(+0.97%)
Jun 27, 2024	45.16	51.16	44.81	50.75	885,518	+6.63(+15.03%)
Jun 26, 2024	44.28	44.68	43.62	44.12	199,772	-0.77(-1.72%)
Jun 25, 2024	44.77	44.96	42.85	44.89	377,585	+0.43(+0.97%)
Jun 24, 2024	45.20	45.73	44.43	44.46	259,480	-0.98(-2.16%)
Jun 21, 2024	44.92	45.55	44.35	45.44	586,462	+0.55(+1.23%)
Jun 20, 2024	45.55	46.33	44.68	44.89	416,229	-1.00(-2.18%)
Jun 18, 2024	45.92	46.78	45.84	45.89	343,375	-0.18(-0.38%)
Jun 17, 2024	45.03	46.18	44.66	46.07	248,000	+1.22(+2.73%)
Jun 14, 2024	44.70	45.42	44.19	44.84	188,128	+0.15(+0.33%)
Jun 13, 2024	44.24	44.79	43.56	44.69	177,197	+0.48(+1.08%)
Jun 12, 2024	44.37	45.08	43.73	44.22	209,194	+0.89(+2.05%)
Jun 11, 2024	42.94	43.37	42.37	43.33	145,053	+0.16(+0.37%)
Jun 10, 2024	43.35	43.62	42.85	43.17	124,572	-0.35(-0.81%)
Jun 07, 2024	44.05	44.65	43.45	43.53	109,277	-0.85(-1.91%)
Jun 06, 2024	43.83	44.61	43.83	44.38	81,178	+0.44(+1.00%)
Jun 05, 2024	43.70	43.99	43.32	43.94	91,506	+0.27(+0.62%)
Jun 04, 2024	43.40	43.97	43.02	43.67	70,925	+0.21(+0.49%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Natl Beverage Corp (NQ: FIZZ )

Historical Prices