Skip to main content

Natl Beverage Cp (NQ: FIZZ )

47.46 +0.59 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.09 47.72 46.79 47.46 164,880 +0.59(+1.26%)
Mar 27, 2024 46.92 47.29 46.49 46.87 90,713 +0.30(+0.64%)
Mar 26, 2024 47.33 47.42 46.50 46.57 101,132 -0.63(-1.33%)
Mar 25, 2024 47.76 47.82 46.94 47.20 77,840 -0.22(-0.46%)
Mar 22, 2024 47.45 47.56 47.01 47.42 88,691 -0.10(-0.21%)
Mar 21, 2024 47.84 47.89 47.25 47.52 139,063 -0.14(-0.29%)
Mar 20, 2024 47.50 47.70 46.94 47.66 98,198 +0.17(+0.36%)
Mar 19, 2024 47.87 48.12 47.20 47.49 116,192 -0.30(-0.63%)
Mar 18, 2024 46.88 48.20 46.85 47.79 141,100 +0.71(+1.51%)
Mar 15, 2024 47.01 47.40 46.45 47.08 273,354 -0.19(-0.40%)
Mar 14, 2024 47.83 47.83 47.11 47.27 115,529 -0.52(-1.09%)
Mar 13, 2024 48.27 48.78 47.48 47.79 126,863 -0.40(-0.83%)
Mar 12, 2024 48.50 48.93 47.94 48.19 135,675 -0.39(-0.80%)
Mar 11, 2024 49.60 49.85 47.62 48.58 151,597 -1.26(-2.53%)
Mar 08, 2024 50.46 50.46 47.60 49.84 170,619 -0.62(-1.23%)
Mar 07, 2024 50.87 51.26 49.97 50.46 137,843 -0.68(-1.33%)
Mar 06, 2024 51.95 51.95 50.72 51.14 115,638 -0.71(-1.37%)
Mar 05, 2024 52.28 52.61 51.74 51.85 156,624 -0.26(-0.50%)
Mar 04, 2024 51.71 52.52 51.71 52.11 95,466 +0.49(+0.95%)
Mar 01, 2024 52.48 52.48 51.53 51.62 132,104 -1.02(-1.94%)
Feb 29, 2024 51.50 52.90 51.50 52.64 256,242 +1.43(+2.79%)
Feb 28, 2024 51.18 51.48 50.76 51.21 85,728 -0.23(-0.45%)
Feb 27, 2024 50.76 51.64 50.72 51.44 126,252 +0.59(+1.16%)
Feb 26, 2024 50.78 51.35 50.59 50.85 85,933 -0.24(-0.47%)
Feb 23, 2024 49.86 51.11 49.76 51.09 187,638 +1.01(+2.02%)
Feb 22, 2024 50.28 50.28 49.13 50.08 183,469 -0.40(-0.79%)
Feb 21, 2024 50.34 50.71 50.08 50.48 89,511 +0.12(+0.24%)
Feb 20, 2024 49.33 50.61 49.33 50.36 105,318 +0.63(+1.27%)
Feb 16, 2024 50.05 50.17 49.48 49.73 196,900 -0.36(-0.72%)
Feb 15, 2024 49.76 50.59 49.52 50.09 133,345 +0.38(+0.76%)
Feb 14, 2024 48.46 49.86 48.22 49.71 179,030 +1.54(+3.20%)
Feb 13, 2024 48.38 48.64 47.47 48.17 192,839 -0.97(-1.97%)
Feb 12, 2024 48.32 49.51 48.00 49.14 126,289 +1.13(+2.35%)
Feb 09, 2024 47.16 48.04 46.64 48.01 136,145 +0.77(+1.63%)
Feb 08, 2024 46.59 47.42 46.59 47.24 146,968 +0.74(+1.59%)
Feb 07, 2024 46.31 46.73 46.07 46.50 90,222 +0.25(+0.54%)
Feb 06, 2024 45.98 46.67 45.88 46.25 104,121 +0.12(+0.26%)
Feb 05, 2024 46.28 46.57 45.86 46.13 96,765 -0.45(-0.97%)
Feb 02, 2024 46.78 46.78 46.24 46.58 136,804 -0.64(-1.36%)
Feb 01, 2024 46.28 47.24 46.08 47.22 101,913 +0.98(+2.12%)
Jan 31, 2024 47.04 47.19 46.12 46.24 156,750 -0.86(-1.83%)
Jan 30, 2024 47.30 47.37 46.62 47.10 93,105 -0.36(-0.76%)
Jan 29, 2024 47.20 47.46 46.81 47.46 127,395 +0.29(+0.61%)
Jan 26, 2024 47.55 47.75 46.96 47.17 127,072 -0.13(-0.27%)
Jan 25, 2024 46.90 47.34 46.27 47.30 131,530 +0.68(+1.46%)
Jan 24, 2024 47.89 47.89 46.60 46.62 128,072 -0.81(-1.71%)
Jan 23, 2024 48.33 48.33 47.03 47.43 149,058 -0.51(-1.06%)
Jan 22, 2024 47.39 48.46 47.01 47.94 317,831 +0.94(+2.00%)
Jan 19, 2024 48.36 48.36 46.82 47.00 293,531 -1.26(-2.61%)
Jan 18, 2024 47.95 48.29 47.84 48.26 113,550 +0.13(+0.27%)
Jan 17, 2024 46.44 48.20 46.19 48.13 215,741 +1.47(+3.15%)
Jan 16, 2024 49.79 49.97 46.55 46.66 445,415 -3.57(-7.11%)
Jan 12, 2024 50.22 50.39 49.93 50.23 131,142 +0.42(+0.84%)
Jan 11, 2024 50.23 50.23 49.53 49.81 169,048 -0.62(-1.23%)
Jan 10, 2024 50.01 50.48 49.63 50.43 136,851 +0.33(+0.66%)
Jan 09, 2024 50.66 50.75 50.00 50.10 152,044 -0.95(-1.86%)
Jan 08, 2024 51.69 51.86 50.74 51.05 145,311 -0.37(-0.72%)
Jan 05, 2024 52.07 52.41 50.74 51.42 260,360 -0.96(-1.83%)
Jan 04, 2024 53.29 53.57 52.25 52.38 268,110 -0.65(-1.23%)
Jan 03, 2024 53.28 53.58 52.52 53.03 327,343 -0.11(-0.21%)
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.