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 31, 2016 21.64 21.76 21.28 21.37 373,657 -0.41(-1.87%)
May 27, 2016 21.71 21.77 21.77 21.77 188,915 +0.14(+0.64%)
May 26, 2016 21.76 21.76 21.41 21.63 143,053 -0.01(-0.04%)
May 25, 2016 22.00 22.13 21.34 21.64 168,768 -0.20(-0.92%)
May 24, 2016 21.77 22.56 21.76 21.84 381,928 +0.10(+0.47%)
May 23, 2016 21.56 21.95 21.44 21.74 276,082 +0.35(+1.63%)
May 20, 2016 21.25 21.49 21.23 21.39 168,668 +0.31(+1.48%)
May 19, 2016 21.33 21.33 20.98 21.08 307,697 -0.25(-1.15%)
May 18, 2016 21.09 21.49 21.09 21.32 202,085 +0.27(+1.27%)
May 17, 2016 21.98 21.98 20.94 21.06 350,404 -0.84(-3.86%)
May 16, 2016 21.62 22.03 21.52 21.90 231,393 +0.35(+1.62%)
May 13, 2016 21.79 22.10 21.52 21.55 182,065 -0.22(-1.00%)
May 12, 2016 21.05 21.98 20.98 21.77 264,929 +0.61(+2.87%)
May 11, 2016 21.41 21.74 20.72 21.16 337,332 -0.39(-1.79%)
May 10, 2016 21.53 22.10 21.40 21.55 464,139 +0.27(+1.29%)
May 09, 2016 20.27 21.44 20.13 21.27 653,468 +1.02(+5.02%)
May 06, 2016 20.07 20.29 19.99 20.26 219,519 +0.23(+1.17%)
May 05, 2016 19.62 20.04 19.55 20.02 250,360 +0.54(+2.76%)
May 04, 2016 19.27 19.61 19.27 19.49 167,396 +0.12(+0.64%)
May 03, 2016 19.29 19.57 19.08 19.36 155,939 -0.02(-0.08%)
May 02, 2016 19.36 19.65 19.29 19.38 231,302 +0.21(+1.07%)
Apr 29, 2016 18.76 19.25 18.67 19.17 218,932 +0.43(+2.30%)
Apr 28, 2016 18.74 19.07 18.69 18.74 158,557 -0.13(-0.70%)
Apr 27, 2016 18.78 19.08 18.66 18.88 198,929 +0.04(+0.22%)
Apr 26, 2016 18.99 18.99 18.71 18.83 210,595 -0.04(-0.20%)
Apr 25, 2016 18.45 19.04 18.26 18.87 332,044 +0.67(+3.70%)
Apr 22, 2016 17.00 18.27 16.81 18.20 669,064 +1.14(+6.66%)
Apr 21, 2016 17.80 17.82 17.04 17.06 252,159 -0.75(-4.24%)
Apr 20, 2016 18.40 18.41 17.77 17.82 283,611 -0.59(-3.19%)
Apr 19, 2016 18.76 18.80 18.38 18.40 237,865 -0.11(-0.62%)
Apr 18, 2016 18.46 18.83 18.46 18.52 135,692 +0.11(+0.62%)
Apr 15, 2016 18.22 18.55 18.22 18.40 132,423 +0.15(+0.81%)
Apr 14, 2016 18.53 18.63 18.14 18.26 247,971 -0.26(-1.42%)
Apr 13, 2016 18.60 18.80 18.44 18.52 180,254 +0.00(+0.00%)
Apr 12, 2016 18.52 18.90 18.48 18.52 190,970 +0.04(+0.20%)
Apr 11, 2016 18.77 19.28 18.45 18.48 280,165 -0.07(-0.38%)
Apr 08, 2016 18.13 19.04 17.94 18.55 363,704 +0.62(+3.45%)
Apr 07, 2016 18.15 18.15 17.67 17.93 356,608 -0.25(-1.35%)
Apr 06, 2016 18.17 18.26 17.89 18.18 298,976 +0.07(+0.41%)
Apr 05, 2016 18.62 18.84 18.01 18.10 214,549 -0.47(-2.54%)
Apr 04, 2016 17.99 18.61 17.93 18.58 235,949 +0.66(+3.66%)
Apr 01, 2016 17.27 18.19 17.27 17.92 277,327 +0.56(+3.21%)
Mar 31, 2016 17.41 17.87 17.27 17.36 217,598 -0.11(-0.61%)
Mar 30, 2016 17.44 17.62 17.28 17.47 197,890 +0.07(+0.42%)
Mar 29, 2016 17.49 17.64 17.26 17.39 350,275 -0.06(-0.35%)
Mar 28, 2016 17.18 17.62 17.03 17.46 228,543 +0.38(+2.23%)
Mar 24, 2016 16.89 17.07 17.07 17.07 265,212 +0.07(+0.39%)
Mar 23, 2016 17.37 17.37 16.47 17.01 250,067 -0.35(-2.03%)
Mar 22, 2016 17.26 17.37 17.11 17.36 286,534 +0.07(+0.40%)
Mar 21, 2016 17.25 17.44 17.15 17.29 231,658 +0.07(+0.38%)
Mar 18, 2016 17.46 17.46 17.17 17.23 405,324 -0.11(-0.64%)
Mar 17, 2016 16.87 17.44 16.85 17.34 201,629 +0.48(+2.82%)
Mar 16, 2016 16.74 16.98 16.54 16.86 209,364 -0.01(-0.07%)
Mar 15, 2016 17.32 17.50 16.83 16.87 212,404 -0.54(-3.11%)
Mar 14, 2016 17.61 17.97 17.37 17.41 451,475 -0.09(-0.49%)
Mar 11, 2016 15.90 17.66 15.90 17.50 530,688 +1.70(+10.75%)
Mar 10, 2016 16.25 16.33 15.68 15.80 224,250 -0.32(-1.98%)
Mar 09, 2016 16.16 16.36 15.63 16.12 151,522 +0.10(+0.64%)
Mar 08, 2016 15.87 16.23 15.77 16.02 169,221 +0.11(+0.67%)
Mar 07, 2016 16.12 16.12 15.80 15.91 233,409 -0.32(-1.97%)
Mar 04, 2016 15.95 16.51 15.72 16.23 294,676 +0.35(+2.22%)
Mar 03, 2016 15.70 15.95 15.56 15.88 273,663 +0.04(+0.26%)
Mar 02, 2016 16.00 16.11 15.67 15.84 241,757 -0.33(-2.03%)
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.