Natl Beverage Cp (NQ: FIZZ )

51.63 USD -0.15 (-0.29%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 53.05 53.77 51.45 51.78 265,751 +0.66(+1.29%)
Dec 02, 2021 51.24 51.79 50.46 51.12 234,521 -0.19(-0.37%)
Dec 01, 2021 53.19 53.19 50.85 51.31 314,549 -0.63(-1.21%)
Nov 30, 2021 54.24 54.24 51.73 51.94 400,351 -2.40(-4.42%)
Nov 29, 2021 56.69 56.69 54.15 54.34 199,690 -1.71(-3.05%)
Nov 26, 2021 56.10 56.62 55.52 56.05 171,256 -0.80(-1.41%)
Nov 24, 2021 57.68 57.68 56.29 56.85 177,484 -0.92(-1.59%)
Nov 23, 2021 59.91 60.29 56.95 57.77 261,730 -2.21(-3.68%)
Nov 22, 2021 60.16 61.13 59.51 59.98 188,005 -0.11(-0.18%)
Nov 19, 2021 60.22 60.88 59.62 60.09 183,794 +0.00(+0.00%)
Nov 18, 2021 62.13 60.28 59.92 60.09 221,983 -1.78(-2.88%)
Nov 17, 2021 62.21 63.09 61.54 61.87 176,668 -0.56(-0.90%)
Nov 16, 2021 63.30 64.34 62.21 62.43 198,161 -0.82(-1.30%)
Nov 15, 2021 62.35 63.33 62.08 63.25 141,956 +0.50(+0.80%)
Nov 12, 2021 63.13 63.79 62.62 62.75 152,523 -0.08(-0.13%)
Nov 11, 2021 60.55 62.94 60.47 62.83 192,875 +2.28(+3.77%)
Nov 10, 2021 61.54 60.52 60.55 237,375 -1.37(-2.21%)
Nov 09, 2021 61.10 62.30 60.78 61.92 150,788 +0.77(+1.26%)
Nov 08, 2021 62.33 62.99 61.03 61.15 155,706 -1.13(-1.81%)
Nov 05, 2021 60.97 62.54 60.97 62.28 218,397 +1.72(+2.84%)
Nov 04, 2021 61.90 61.90 60.18 60.56 236,791 -1.06(-1.72%)
Nov 03, 2021 59.67 64.67 59.50 61.62 580,732 +2.24(+3.77%)
Nov 02, 2021 57.33 59.55 56.89 59.38 255,258 +2.39(+4.19%)
Nov 01, 2021 55.83 57.37 56.50 56.99 173,864 +0.59(+1.05%)
Oct 29, 2021 55.89 57.02 55.89 56.40 164,936 +0.35(+0.62%)
Oct 28, 2021 56.72 57.24 55.66 56.05 157,592 -0.12(-0.21%)
Oct 27, 2021 56.76 56.88 55.55 56.17 131,445 -0.76(-1.33%)
Oct 26, 2021 57.84 56.92 56.93 162,748 -0.94(-1.62%)
Oct 25, 2021 57.17 57.89 56.96 57.87 177,243 +0.95(+1.67%)
Oct 22, 2021 56.55 57.02 56.16 56.92 129,636 +0.65(+1.16%)
Oct 21, 2021 56.40 56.63 56.02 56.27 110,241 -0.26(-0.46%)
Oct 20, 2021 57.06 57.81 56.02 56.53 142,706 -0.32(-0.56%)
Oct 19, 2021 56.89 56.95 55.85 56.85 128,870 +0.13(+0.23%)
Oct 18, 2021 55.00 56.80 54.62 56.72 222,204 +1.54(+2.79%)
Oct 15, 2021 57.19 57.19 55.17 55.18 260,333 -1.69(-2.97%)
Oct 14, 2021 56.65 56.99 56.14 56.87 204,735 +0.98(+1.75%)
Oct 13, 2021 55.12 56.13 54.52 55.89 198,393 +0.99(+1.80%)
Oct 12, 2021 54.97 55.75 54.59 54.90 227,581 -0.03(-0.05%)
Oct 11, 2021 55.35 55.60 54.42 54.93 138,943 +0.03(+0.05%)
Oct 08, 2021 55.62 55.76 54.20 54.90 275,816 -0.62(-1.12%)
Oct 07, 2021 55.04 55.80 54.45 55.52 301,254 +0.67(+1.22%)
Oct 06, 2021 54.07 55.08 53.70 54.85 296,584 +0.54(+0.99%)
Oct 05, 2021 52.88 54.38 52.85 54.31 278,542 +1.46(+2.76%)
Oct 04, 2021 53.09 53.23 52.49 52.85 184,899 -0.13(-0.25%)
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.