Natl Beverage Cp (NQ: FIZZ )

47.45 USD -1.12 (-2.30%)
Streaming Delayed Price Updated: 10:03 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 53.98 54.78 48.36 48.56 991,589 -2.65(-5.17%)
Feb 24, 2021 48.67 51.29 47.28 51.21 1,007,632 +2.82(+5.83%)
Feb 23, 2021 48.06 49.72 46.00 48.39 935,637 -0.76(-1.55%)
Feb 22, 2021 52.00 52.84 48.25 49.15 917,109 -51.65(-51.24%)
Feb 19, 2021 101.03 103.82 99.74 100.80 458,900 -0.41(-0.41%)
Feb 18, 2021 100.21 104.64 99.00 101.21 350,585 -0.35(-0.34%)
Feb 17, 2021 104.56 106.14 101.06 101.56 506,906 -4.49(-4.23%)
Feb 16, 2021 103.51 110.08 102.76 106.05 666,061 -3.46(-3.16%)
Feb 12, 2021 116.73 116.73 108.12 109.51 384,700 -4.32(-3.80%)
Feb 11, 2021 118.49 119.05 111.10 113.83 525,929 -3.21(-2.74%)
Feb 10, 2021 117.41 122.90 113.66 117.04 643,521 +0.80(+0.69%)
Feb 09, 2021 114.70 117.75 113.07 116.24 411,943 +1.77(+1.55%)
Feb 08, 2021 109.96 116.38 105.59 114.47 457,252 +5.12(+4.68%)
Feb 05, 2021 112.20 114.90 108.26 109.35 430,700 -1.17(-1.06%)
Feb 04, 2021 123.44 123.75 109.30 110.52 800,632 -11.49(-9.42%)
Feb 03, 2021 116.85 129.89 111.23 122.01 1,214,562 +0.40(+0.33%)
Feb 02, 2021 120.38 126.56 118.33 121.61 1,112,439 -9.97(-7.58%)
Feb 01, 2021 151.45 152.12 119.26 131.58 1,104,596 -19.96(-13.17%)
Jan 29, 2021 162.90 195.30 147.06 151.54 1,711,000 -5.63(-3.58%)
Jan 28, 2021 150.00 157.40 138.73 157.17 3,327,302 -24.34(-13.41%)
Jan 27, 2021 137.30 196.43 135.71 181.51 4,725,883 +52.02(+40.17%)
Jan 26, 2021 112.15 131.23 111.44 129.49 1,338,810 +18.08(+16.23%)
Jan 25, 2021 100.00 140.00 99.95 111.41 2,189,380 +12.97(+13.18%)
Jan 22, 2021 94.35 99.02 93.83 98.44 376,300 +3.69(+3.89%)
Jan 21, 2021 94.99 96.38 94.21 94.75 373,455 +0.15(+0.16%)
Jan 20, 2021 93.70 95.57 93.12 94.60 414,696 +1.92(+2.07%)
Jan 19, 2021 89.98 95.55 89.10 92.68 701,831 +4.01(+4.52%)
Jan 15, 2021 87.03 88.89 84.72 88.67 476,200 +0.93(+1.06%)
Jan 14, 2021 83.08 88.06 82.10 87.74 600,766 +4.84(+5.84%)
Jan 13, 2021 78.91 83.21 77.46 82.90 370,125 +4.04(+5.12%)
Jan 12, 2021 79.82 80.80 78.33 78.86 307,090 -0.54(-0.68%)
Jan 11, 2021 82.27 83.44 78.82 79.40 337,186 -3.18(-3.85%)
Jan 08, 2021 81.48 82.87 80.35 82.58 229,600 +1.50(+1.85%)
Jan 07, 2021 83.13 83.51 80.13 81.08 397,519 -2.00(-2.41%)
Jan 06, 2021 84.05 84.70 82.36 83.08 277,558 -0.96(-1.14%)
Jan 05, 2021 84.57 86.17 84.00 84.04 273,245 -0.70(-0.83%)
Jan 04, 2021 86.13 86.43 83.38 84.74 267,875 -0.16(-0.19%)
Dec 31, 2020 84.90 84.90 84.90 188,521 -0.88(-1.03%)
Dec 30, 2020 86.81 86.99 85.65 85.78 188,521 -0.41(-0.48%)
Dec 29, 2020 87.41 87.78 85.55 86.19 141,815 -0.76(-0.87%)
Dec 28, 2020 88.90 89.50 85.97 86.95 225,787 -0.92(-1.05%)
Dec 24, 2020 86.04 88.35 85.90 87.87 100,000 +1.39(+1.61%)
Dec 23, 2020 86.38 88.03 85.93 86.48 159,826 +0.36(+0.42%)
Dec 22, 2020 86.01 86.36 83.89 86.12 192,431 +0.38(+0.44%)
Dec 21, 2020 84.03 85.95 82.07 85.74 291,726 +1.18(+1.40%)
Dec 18, 2020 85.64 86.06 83.54 84.56 669,700 -0.59(-0.69%)
Dec 17, 2020 85.54 86.23 83.76 85.15 311,751 +0.76(+0.90%)
Dec 16, 2020 82.44 86.36 82.44 84.39 666,754 +1.98(+2.40%)
Dec 15, 2020 81.38 83.76 80.69 82.41 384,918 +1.22(+1.50%)
Dec 14, 2020 85.46 86.67 81.03 81.19 355,419 -3.21(-3.80%)
Dec 11, 2020 86.24 88.00 81.41 84.40 808,700 -3.60(-4.09%)
Dec 10, 2020 88.01 88.95 85.30 88.00 347,279 +0.03(+0.03%)
Dec 09, 2020 93.24 94.21 86.96 87.97 465,827 -5.21(-5.59%)
Dec 08, 2020 93.95 95.73 92.90 93.18 316,819 -1.32(-1.40%)
Dec 07, 2020 96.04 97.64 94.19 94.50 214,480 -1.89(-1.96%)
Dec 04, 2020 93.26 96.72 92.62 96.39 279,600 +2.37(+2.52%)
Dec 03, 2020 97.60 97.70 91.15 94.02 490,538 -4.99(-5.04%)
Dec 02, 2020 98.50 100.01 97.34 99.01 277,495 +0.08(+0.08%)
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.