Natl Beverage Cp (NQ: FIZZ )

47.70 +0.34 (+0.71%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 43.52 44.75 43.38 44.68 180,829 +1.18(+2.71%)
Mar 31, 2022 43.96 44.45 43.34 43.50 131,625 -0.67(-1.52%)
Mar 30, 2022 44.53 44.65 43.95 44.17 104,135 -0.57(-1.27%)
Mar 29, 2022 43.49 44.82 43.49 44.74 147,032 +1.28(+2.95%)
Mar 28, 2022 42.53 43.56 42.53 43.46 93,742 +0.85(+1.99%)
Mar 25, 2022 42.52 43.09 42.24 42.61 109,929 +0.02(+0.05%)
Mar 24, 2022 42.74 43.09 42.02 42.59 103,779 +0.09(+0.21%)
Mar 23, 2022 43.22 43.27 41.73 42.50 126,142 -0.98(-2.25%)
Mar 22, 2022 43.04 43.90 42.86 43.48 134,923 +0.29(+0.67%)
Mar 21, 2022 43.59 44.66 42.80 43.19 188,601 -0.68(-1.55%)
Mar 18, 2022 42.62 43.97 41.75 43.87 752,435 +2.33(+5.61%)
Mar 17, 2022 42.08 42.49 41.39 41.54 223,086 -0.53(-1.26%)
Mar 16, 2022 40.76 42.40 40.76 42.07 262,803 +1.56(+3.85%)
Mar 15, 2022 39.35 40.60 39.13 40.51 207,759 +1.51(+3.87%)
Mar 14, 2022 39.60 39.60 38.10 39.00 386,717 -0.54(-1.37%)
Mar 11, 2022 40.50 42.41 38.38 39.54 327,099 -1.09(-2.68%)
Mar 10, 2022 42.98 43.46 40.29 40.63 221,609 -2.94(-6.75%)
Mar 09, 2022 42.83 44.22 42.83 43.57 186,354 +1.39(+3.30%)
Mar 08, 2022 43.05 43.05 41.31 42.18 159,536 -0.86(-2.00%)
Mar 07, 2022 43.64 43.64 42.55 43.04 207,449 +0.35(+0.82%)
Mar 04, 2022 42.72 42.96 42.34 42.69 110,551 -0.37(-0.86%)
Mar 03, 2022 44.19 44.28 42.80 43.06 125,882 -0.87(-1.98%)
Mar 02, 2022 42.97 44.16 42.01 43.93 104,919 +0.60(+1.38%)
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.