Natl Beverage Cp (NQ: FIZZ )

45.12 USD -1.32 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 46.35 46.89 44.77 45.12 542,309 -1.32(-2.84%)
May 11, 2021 45.20 46.55 44.64 46.44 312,242 +0.30(+0.65%)
May 10, 2021 47.34 47.53 45.83 46.14 442,211 -1.55(-3.25%)
May 07, 2021 47.22 47.83 46.86 47.69 205,066 +0.36(+0.76%)
May 06, 2021 47.27 47.55 46.31 47.33 228,834 +0.40(+0.85%)
May 05, 2021 46.53 47.01 45.40 46.93 366,572 +0.92(+2.00%)
May 04, 2021 48.24 48.57 45.60 46.01 640,590 -2.59(-5.33%)
May 03, 2021 48.68 49.38 48.14 48.60 340,425 +0.01(+0.02%)
Apr 30, 2021 48.56 48.80 47.45 48.59 543,400 -0.07(-0.14%)
Apr 29, 2021 48.95 49.35 48.26 48.66 419,343 -0.23(-0.47%)
Apr 28, 2021 50.32 50.47 48.50 48.89 570,957 -1.53(-3.03%)
Apr 27, 2021 52.32 52.43 50.18 50.42 383,110 -2.01(-3.83%)
Apr 26, 2021 52.73 52.75 51.55 52.43 218,568 +0.04(+0.08%)
Apr 23, 2021 53.22 53.56 52.27 52.39 236,200 -0.90(-1.69%)
Apr 22, 2021 54.90 55.33 52.66 53.29 365,777 -1.41(-2.58%)
Apr 21, 2021 53.80 55.23 53.61 54.70 402,271 +0.88(+1.64%)
Apr 20, 2021 53.63 54.58 52.48 53.82 555,385 +0.69(+1.30%)
Apr 19, 2021 51.89 53.50 51.29 53.13 649,922 +1.25(+2.41%)
Apr 16, 2021 51.04 53.92 50.41 51.88 1,034,900 +1.02(+2.01%)
Apr 15, 2021 50.47 51.31 49.81 50.86 444,134 +0.67(+1.33%)
Apr 14, 2021 49.41 50.86 49.33 50.19 529,082 +0.82(+1.66%)
Apr 13, 2021 49.88 52.03 49.18 49.37 1,181,599 -0.56(-1.12%)
Apr 12, 2021 47.90 50.57 47.42 49.93 764,317 +2.02(+4.22%)
Apr 09, 2021 49.50 49.75 47.61 47.91 490,900 -1.69(-3.41%)
Apr 08, 2021 49.68 50.24 49.24 49.60 553,783 -0.07(-0.14%)
Apr 07, 2021 48.30 50.02 47.90 49.67 712,906 +1.04(+2.14%)
Apr 06, 2021 48.41 49.85 48.25 48.63 439,203 +0.00(+0.00%)
Apr 05, 2021 48.38 49.90 48.00 48.63 593,233 +0.59(+1.23%)
Apr 01, 2021 49.50 49.68 47.55 48.04 598,100 -0.87(-1.78%)
Mar 31, 2021 48.14 49.63 47.18 48.91 810,797 +0.66(+1.37%)
Mar 30, 2021 48.48 49.15 47.46 48.25 501,298 -0.12(-0.25%)
Mar 29, 2021 49.59 50.58 47.68 48.37 611,788 -0.82(-1.67%)
Mar 26, 2021 48.20 49.35 45.92 49.19 1,050,600 +1.08(+2.24%)
Mar 25, 2021 46.60 49.39 46.25 48.11 719,793 +1.26(+2.69%)
Mar 24, 2021 49.40 49.67 46.64 46.85 914,477 -2.51(-5.09%)
Mar 23, 2021 49.88 50.37 48.26 49.36 841,218 -0.63(-1.26%)
Mar 22, 2021 51.07 51.71 49.88 49.99 619,369 -0.80(-1.58%)
Mar 19, 2021 50.05 51.95 49.64 50.79 817,500 +0.74(+1.48%)
Mar 18, 2021 51.13 51.90 49.27 50.05 1,034,736 -1.95(-3.75%)
Mar 17, 2021 52.10 53.00 50.84 52.00 670,015 -0.45(-0.86%)
Mar 16, 2021 52.70 54.47 51.49 52.45 803,253 -0.04(-0.08%)
Mar 15, 2021 51.02 53.46 50.39 52.49 644,951 +1.78(+3.51%)
Mar 12, 2021 53.39 54.08 49.50 50.71 1,404,200 -4.40(-7.98%)
Mar 11, 2021 56.04 56.76 53.18 55.11 656,838 -0.45(-0.81%)
Mar 10, 2021 56.67 58.13 55.05 55.56 707,170 -0.25(-0.45%)
Mar 09, 2021 53.79 57.33 53.71 55.81 954,182 +2.91(+5.50%)
Mar 08, 2021 54.50 55.41 51.07 52.90 1,115,157 -1.81(-3.31%)
Mar 05, 2021 49.75 55.52 48.25 54.71 1,827,400 +5.83(+11.93%)
Mar 04, 2021 48.45 52.97 47.38 48.88 2,618,711 +0.49(+1.01%)
Mar 03, 2021 48.65 49.89 47.81 48.39 570,031 +0.01(+0.02%)
Mar 02, 2021 48.77 49.66 47.75 48.38 542,783 -0.61(-1.25%)
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.