Natl Beverage Cp (NQ: FIZZ )

48.90 +0.26 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 48.92 49.23 47.74 48.90 223,127 +0.26(+0.53%)
Jun 24, 2022 47.27 48.86 46.86 48.64 300,970 +2.02(+4.33%)
Jun 23, 2022 45.45 46.65 45.45 46.62 124,345 +1.34(+2.96%)
Jun 22, 2022 45.18 46.56 44.26 45.28 134,521 -0.16(-0.35%)
Jun 21, 2022 45.59 46.23 43.88 45.44 202,892 +0.98(+2.20%)
Jun 17, 2022 44.24 45.02 44.24 44.46 209,790 +0.47(+1.07%)
Jun 16, 2022 44.59 44.59 43.68 43.99 125,016 -1.20(-2.66%)
Jun 15, 2022 44.73 45.81 44.33 45.19 178,373 +1.11(+2.52%)
Jun 14, 2022 44.69 45.29 43.75 44.08 159,156 -0.32(-0.72%)
Jun 13, 2022 46.25 46.99 44.10 44.40 227,286 -2.42(-5.17%)
Jun 10, 2022 46.74 47.43 46.42 46.82 124,718 -0.82(-1.72%)
Jun 09, 2022 48.72 49.10 47.60 47.64 74,494 -1.10(-2.26%)
Jun 08, 2022 48.89 49.23 47.99 48.74 118,864 -0.50(-1.02%)
Jun 07, 2022 48.29 49.99 48.29 49.24 131,148 +0.41(+0.84%)
Jun 06, 2022 49.30 49.72 48.48 48.83 104,944 -0.11(-0.22%)
Jun 03, 2022 48.88 49.89 48.80 48.94 121,101 -0.35(-0.71%)
Jun 02, 2022 48.52 49.46 48.27 49.29 130,185 +0.69(+1.42%)
Jun 01, 2022 49.82 50.38 48.12 48.60 182,923 -1.03(-2.08%)
May 31, 2022 50.89 50.94 49.28 49.63 169,175 -1.31(-2.57%)
May 27, 2022 49.18 51.20 49.18 50.94 137,675 +1.98(+4.04%)
May 26, 2022 48.06 49.81 46.22 48.96 134,470 +1.39(+2.92%)
May 25, 2022 47.16 48.23 46.57 47.57 165,128 +0.20(+0.42%)
May 24, 2022 45.96 47.72 45.49 47.37 304,338 +1.01(+2.18%)
May 23, 2022 45.76 46.45 44.85 46.36 504,427 +0.84(+1.85%)
May 20, 2022 45.28 45.86 44.59 45.52 335,322 +0.40(+0.89%)
May 19, 2022 47.93 48.09 45.03 45.12 694,912 -3.36(-6.93%)
May 18, 2022 48.69 49.04 47.69 48.48 797,069 -0.97(-1.96%)
May 17, 2022 48.68 49.72 48.00 49.45 288,507 +1.17(+2.42%)
May 16, 2022 49.63 50.72 47.91 48.28 264,494 -1.35(-2.72%)
May 13, 2022 46.98 49.80 46.98 49.63 318,969 +2.99(+6.41%)
May 12, 2022 46.00 46.65 44.47 46.64 185,002 +0.30(+0.65%)
May 11, 2022 46.40 48.71 45.41 46.34 432,398 -0.03(-0.06%)
May 10, 2022 46.52 46.90 44.52 46.37 427,761 +0.49(+1.07%)
May 09, 2022 45.21 46.29 44.84 45.88 122,807 +0.21(+0.46%)
May 06, 2022 45.50 46.34 44.49 45.67 179,921 +0.08(+0.18%)
May 05, 2022 44.76 45.69 44.46 45.59 261,551 +0.48(+1.06%)
May 04, 2022 43.70 45.18 43.22 45.11 113,543 +1.60(+3.68%)
May 03, 2022 43.83 44.16 42.58 43.51 110,714 -0.33(-0.75%)
May 02, 2022 44.23 44.66 42.97 43.84 121,546 -0.24(-0.54%)
Apr 29, 2022 45.09 45.28 43.79 44.08 131,330 -1.37(-3.01%)
Apr 28, 2022 44.78 45.68 44.21 45.45 133,343 +1.12(+2.53%)
Apr 27, 2022 44.47 45.90 44.22 44.33 139,132 -0.16(-0.36%)
Apr 26, 2022 45.86 45.86 44.46 44.49 123,576 -1.61(-3.49%)
Apr 25, 2022 45.09 46.19 44.65 46.10 113,274 +0.88(+1.95%)
Apr 22, 2022 45.92 46.36 45.02 45.22 96,030 -0.70(-1.52%)
Apr 21, 2022 46.47 47.05 45.83 45.92 126,101 -0.69(-1.48%)
Apr 20, 2022 46.38 46.98 46.24 46.61 91,211 +0.62(+1.35%)
Apr 19, 2022 45.16 46.38 45.15 45.99 99,688 +0.62(+1.37%)
Apr 18, 2022 47.64 47.64 45.28 45.37 140,858 -1.97(-4.16%)
Apr 14, 2022 46.48 47.73 46.31 47.34 186,929 +1.12(+2.42%)
Apr 13, 2022 47.86 47.94 45.49 46.22 223,841 -1.63(-3.41%)
Apr 12, 2022 46.96 48.09 46.78 47.85 218,646 +1.25(+2.68%)
Apr 11, 2022 45.54 46.70 45.48 46.60 147,891 +0.67(+1.46%)
Apr 08, 2022 46.83 47.34 45.84 45.93 242,298 -0.78(-1.67%)
Apr 07, 2022 45.50 47.02 45.37 46.71 227,930 +1.24(+2.73%)
Apr 06, 2022 45.23 45.84 45.09 45.47 193,223 -0.08(-0.18%)
Apr 05, 2022 45.39 45.76 45.11 45.55 133,223 +0.12(+0.26%)
Apr 04, 2022 44.97 45.55 44.16 45.43 131,817 +0.75(+1.68%)
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.