$50.78 +0.98 (%) National Beverage Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIZZ historical data

Date Open High Low Close Volume
8/26/201650.0252.9550.0250.78419,537
8/25/201649.5050.4148.3249.80304,382
8/24/201646.8753.8346.8750.091,173,160
8/23/201648.1648.3546.9147.00464,209
8/22/201648.6149.1348.1548.20435,835
8/19/201651.3251.3248.6249.07457,371
8/18/201650.9851.7550.8051.03235,809
8/17/201651.5851.7550.4150.97324,265
8/16/201654.8554.8551.6951.75390,512
8/15/201655.6956.1754.8154.84118,581
8/12/201655.6356.1855.4055.7487,253
8/11/201657.2357.2555.2955.65150,101
8/10/201654.2358.3054.2356.90526,295
8/9/201653.8854.1852.5453.66158,693
8/8/201653.9454.4253.3154.26135,249
8/5/201654.5254.9353.9754.08129,939
8/4/201653.3155.1053.3054.30145,561
8/3/201654.4054.6753.2753.58267,028
8/2/201656.4456.4454.1054.70311,925
8/1/201657.3457.5356.0156.65180,148
7/29/201657.1658.1957.0157.36240,382
7/28/201657.4357.9356.8857.31155,503
7/27/201658.9658.9957.2557.47264,844
7/26/201660.7061.2158.4858.69305,253
7/25/201661.8664.7360.5460.71487,681
7/22/201660.6562.7760.4061.86433,092
7/21/201660.6160.6559.8860.50142,714
7/20/201660.3361.0359.9460.46145,586
7/19/201661.1761.8160.2860.39223,379
7/18/201662.0562.4060.6360.67255,995
7/15/201660.7761.7659.8061.25305,963
7/14/201660.1060.4759.5059.59151,518
7/13/201660.7960.7959.7760.00166,662
7/12/201659.7261.2759.7260.73377,894
7/11/201662.3062.7559.6159.72246,495
7/8/201661.6462.3861.1562.12303,901
7/7/201661.7862.3161.0461.40150,537
7/6/201662.0062.7861.3661.81181,435
7/5/201661.0462.8461.0462.22218,537
7/1/201663.2663.2661.0861.37188,842
6/30/201660.5563.2660.4262.81417,524
6/29/201660.1661.0059.4660.21179,596
6/28/201661.6261.9658.7359.29202,022
6/27/201658.7861.7558.7761.10281,989
6/24/201655.4858.8854.0158.43268,497
6/23/201657.5158.5557.2557.88116,591
6/22/201657.6058.0056.5157.02109,533
6/21/201655.9357.5055.5357.43121,800
6/20/201655.2455.9655.2455.4883,853
6/17/201656.1756.1753.4754.74146,376
6/16/201655.1356.0755.0255.9963,238
6/15/201655.9556.9854.9955.7594,345
6/14/201654.6855.9154.3855.6463,593
6/13/201655.3955.8454.5055.1294,605
6/10/201656.2856.3155.0955.8373,149
6/9/201656.1957.5356.1056.5891,064
6/8/201655.2256.5555.2256.4693,178
6/7/201655.5156.1555.1055.2759,515
6/6/201654.3955.7853.8455.39160,790
6/3/201653.0854.5253.0453.64100,739
6/2/201652.0653.0852.0453.07105,611
6/1/201651.6753.0051.0052.52263,546
5/31/201652.7653.0451.8852.08153,288
5/27/201652.9353.4852.7553.0777,531
5/26/201653.0453.0452.1952.7358,686
5/25/201653.6353.9352.0152.7569,235
5/24/201653.0755.0053.0553.24156,681
5/23/201652.5553.5052.2752.99113,259
5/20/201651.8152.3851.7452.1469,194
5/19/201651.9951.9951.1451.38126,229
5/18/201651.4152.3851.4051.9882,903
5/17/201653.5853.5851.0551.33143,749
5/16/201652.6953.7052.4653.3994,926
5/13/201653.1153.8652.4652.5474,690
5/12/201651.3053.5951.1353.07108,684
5/11/201652.1852.9950.5051.59138,386
5/10/201652.4953.8652.1852.53190,407
5/9/201649.4052.2649.0651.86268,077
5/6/201648.9249.4748.7249.3890,055
5/5/201647.8348.8647.6548.81102,707
5/4/201646.9847.8046.9847.5068,672
5/3/201647.0347.7046.5047.2063,972
5/2/201647.2047.9147.0147.2494,889
4/29/201645.7346.9345.5046.7489,814
4/28/201645.6746.4945.5645.6965,046
4/27/201645.7846.5045.4946.0181,608
4/26/201646.2846.2845.6245.9186,394
4/25/201644.9746.4144.5246.00136,217
4/22/201641.4544.5340.9744.36274,475
4/21/201643.3943.4341.5341.59103,445
4/20/201644.8644.8743.3243.43116,348
4/19/201645.7345.8344.8044.8697,581
4/18/201645.0045.8944.9945.1455,666
4/15/201644.4145.2344.4144.8654,325
4/14/201645.1845.4144.2344.50101,727
4/13/201645.3345.8244.9545.1473,947
4/12/201645.1546.0745.0545.1478,343
4/11/201645.7647.0044.9745.05114,934
4/8/201644.2046.4243.7245.22149,205
4/7/201644.2544.2543.0843.71146,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center