Natl Beverage Corp (NQ: FIZZ )

45.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.889 7.912 7.552 7.598 225,850 -0.25(-3.14%)
May 29, 2014 7.926 8.082 7.676 7.844 85,689 -0.08(-1.04%)
May 28, 2014 7.405 8.004 7.402 7.926 98,779 +0.47(+6.27%)
May 27, 2014 7.339 7.557 7.097 7.458 58,751 +0.16(+2.19%)
May 23, 2014 7.323 7.298 7.298 7.298 60,696 -0.05(-0.71%)
May 22, 2014 7.218 7.351 7.218 7.351 12,071 +0.03(+0.38%)
May 21, 2014 7.315 7.409 7.097 7.323 58,524 +0.07(+1.02%)
May 20, 2014 7.343 7.351 6.986 7.249 131,255 -0.05(-0.67%)
May 19, 2014 7.159 7.470 7.126 7.298 30,484 +0.13(+1.77%)
May 16, 2014 7.126 7.208 6.975 7.171 65,708 +0.04(+0.52%)
May 15, 2014 7.232 7.232 6.326 7.134 116,067 -0.18(-2.52%)
May 14, 2014 7.688 7.790 7.283 7.319 84,402 -0.35(-4.55%)
May 13, 2014 7.930 7.979 7.659 7.667 53,581 -0.32(-3.96%)
May 12, 2014 7.552 8.020 7.552 7.983 58,190 +0.44(+5.82%)
May 09, 2014 7.331 7.565 7.315 7.544 43,153 +0.16(+2.17%)
May 08, 2014 7.466 7.618 7.335 7.384 48,584 -0.14(-1.80%)
May 07, 2014 7.552 7.552 7.327 7.520 40,025 +0.02(+0.22%)
May 06, 2014 7.721 7.807 7.503 7.503 90,123 -0.28(-3.64%)
May 05, 2014 7.811 8.192 7.679 7.786 50,795 -0.09(-1.20%)
May 02, 2014 7.803 8.082 7.803 7.881 112,527 +0.12(+1.53%)
May 01, 2014 7.872 7.893 7.622 7.762 88,556 -0.15(-1.87%)
Apr 30, 2014 7.840 7.942 7.774 7.909 41,634 +0.01(+0.16%)
Apr 29, 2014 8.008 8.101 7.848 7.897 21,572 -0.04(-0.52%)
Apr 28, 2014 7.893 7.975 7.688 7.938 31,508 +0.09(+1.20%)
Apr 25, 2014 7.987 7.994 7.807 7.844 63,014 -0.20(-2.50%)
Apr 24, 2014 8.061 8.137 7.942 8.045 34,004 +0.06(+0.72%)
Apr 23, 2014 8.402 8.402 7.934 7.987 40,128 -0.46(-5.44%)
Apr 22, 2014 8.217 8.500 8.206 8.447 56,479 +0.19(+2.29%)
Apr 21, 2014 8.090 8.307 8.028 8.258 36,864 +0.17(+2.08%)
Apr 17, 2014 7.991 8.090 8.090 8.090 83,854 +0.05(+0.61%)
Apr 16, 2014 8.119 8.119 7.901 8.041 47,567 +0.01(+0.15%)
Apr 15, 2014 8.168 8.168 7.836 8.028 83,005 -0.12(-1.46%)
Apr 14, 2014 8.246 8.307 8.102 8.147 24,814 +0.00(+0.05%)
Apr 11, 2014 8.168 8.221 8.016 8.143 55,974 -0.11(-1.29%)
Apr 10, 2014 8.623 8.713 8.139 8.250 79,003 -0.42(-4.83%)
Apr 09, 2014 8.512 8.718 8.512 8.668 44,981 +0.16(+1.83%)
Apr 08, 2014 8.455 8.611 8.361 8.512 54,956 +0.10(+1.17%)
Apr 07, 2014 8.549 8.857 8.028 8.414 75,709 -0.14(-1.58%)
Apr 04, 2014 7.909 8.677 7.631 8.549 342,697 +0.71(+9.05%)
Apr 03, 2014 8.082 8.160 7.745 7.840 25,814 -0.20(-2.50%)
Apr 02, 2014 8.238 8.265 8.024 8.041 53,600 -0.14(-1.75%)
Apr 01, 2014 8.037 8.246 7.996 8.184 48,674 +0.18(+2.26%)
Mar 31, 2014 7.963 8.102 7.901 8.004 90,145 +0.16(+2.04%)
Mar 28, 2014 8.000 8.078 7.799 7.844 77,808 -0.11(-1.34%)
Mar 27, 2014 8.192 8.205 7.868 7.950 72,204 -0.21(-2.52%)
Mar 26, 2014 8.533 8.533 8.151 8.156 47,648 -0.29(-3.40%)
Mar 25, 2014 8.348 8.512 8.348 8.443 30,835 +0.03(+0.34%)
Mar 24, 2014 8.582 8.611 8.377 8.414 43,679 -0.16(-1.87%)
Mar 21, 2014 8.668 8.668 8.504 8.574 118,221 -0.11(-1.32%)
Mar 20, 2014 8.488 8.974 8.459 8.689 41,897 +0.15(+1.78%)
Mar 19, 2014 8.619 8.664 8.508 8.537 34,343 -0.13(-1.51%)
Mar 18, 2014 8.640 8.681 8.558 8.668 27,610 +0.06(+0.67%)
Mar 17, 2014 8.738 8.738 8.574 8.611 24,588 +0.02(+0.24%)
Mar 14, 2014 8.668 8.894 8.562 8.590 37,207 -0.14(-1.55%)
Mar 13, 2014 8.906 8.906 8.619 8.726 26,794 -0.12(-1.35%)
Mar 12, 2014 8.779 8.919 8.672 8.845 31,662 +0.12(+1.41%)
Mar 11, 2014 8.878 8.923 8.683 8.722 27,837 -0.26(-2.92%)
Mar 10, 2014 8.869 9.001 8.763 8.984 43,669 +0.07(+0.74%)
Mar 07, 2014 8.923 8.923 8.819 8.919 23,186 +0.06(+0.69%)
Mar 06, 2014 8.738 8.857 8.578 8.857 54,049 +0.11(+1.22%)
Mar 05, 2014 8.943 9.005 8.664 8.750 58,983 -0.24(-2.69%)
Mar 04, 2014 8.512 9.087 8.512 8.992 94,869 +0.55(+6.51%)
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.