National Beverage Corp $17.50

down -0.30


30/7/2014 04:00 PM  |  NASDAQ : FIZZ  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIZZ historical data

Date Open High Low Close Volume
7/30/201418.0018.8017.4017.5018,854
7/29/201417.7118.1517.6517.8014,209
7/28/201417.5917.8217.4317.6315,011
7/25/201417.8817.9317.5217.5922,427
7/24/201418.3318.5018.0218.0620,557
7/23/201418.4518.5018.1718.4115,530
7/22/201418.3318.4917.8918.4312,659
7/21/201418.1818.4917.9618.2318,765
7/18/201417.6618.5917.6618.5230,642
7/17/201418.0318.0817.7017.7517,761
7/16/201418.5718.5718.0418.2416,724
7/15/201418.7918.7918.2218.3720,310
7/14/201419.1019.1518.7318.8917,313
7/11/201418.7219.1418.5818.8115,107
7/10/201418.6518.9418.4518.8130,939
7/9/201418.9319.0518.6518.8323,357
7/8/201419.2419.3318.7118.9528,651
7/7/201419.4119.4419.0319.1323,847
7/3/201419.5319.6919.1819.5916,064
7/2/201419.3319.7019.3319.4826,324
7/1/201418.8719.5218.6519.4153,967
6/30/201419.2519.3018.7618.9249,719
6/27/201418.7219.2518.7219.2061,069
6/26/201419.0519.1518.4418.8870,278
6/25/201418.5819.2718.5819.1320,398
6/24/201419.2219.4918.5818.6855,475
6/23/201419.0719.4618.7019.3879,747
6/20/201419.1119.1818.7219.1260,864
6/19/201418.9319.1718.5918.8960,948
6/18/201418.7118.9618.3018.9180,556
6/17/201418.2619.2018.2618.8846,867
6/16/201418.8119.0018.1618.3236,055
6/13/201418.2919.2118.1218.7664,068
6/12/201418.3318.6518.0118.2059,418
6/11/201418.7718.9318.3518.4732,656
6/10/201419.2819.3918.6919.1125,624
6/9/201418.2419.4618.2419.3350,175
6/6/201418.4118.5917.5118.4456,023
6/5/201417.3718.4317.3018.2542,854
6/4/201417.6117.9717.3117.4325,301
6/3/201418.1218.3017.5617.7530,327
6/2/201418.6219.5818.1618.1933,748
5/30/201419.2319.2918.4118.5292,652
5/29/201419.3219.7018.7119.1235,153
5/28/201418.0519.5118.0419.3240,523
5/27/201417.8918.4217.3018.1824,102
5/23/201417.8518.0417.7417.7924,886
5/22/201417.6018.1317.6017.7919,327
5/21/201417.8318.0617.3017.8524,188
5/20/201417.9017.9217.0317.6755,285
5/19/201417.4518.2117.3717.7912,506
5/16/201417.3717.5717.0017.4826,956
5/15/201417.6317.6315.4217.3947,615
5/14/201418.7418.9917.7517.8434,925
5/13/201419.3319.4518.6718.6940,892
5/12/201418.4119.5518.4119.4624,220
5/9/201417.8718.4417.8318.3917,703
5/8/201418.2018.5717.8818.0020,075
5/7/201418.4118.4117.8618.3317,327
5/6/201418.8219.0318.2918.2937,079
5/5/201419.0419.9718.7218.9821,195
5/2/201419.0219.7019.0219.2146,163
5/1/201419.1919.2418.5818.9237,241
4/30/201419.1119.3618.9519.2817,187
4/29/201419.5219.7519.1319.259,167
4/28/201419.2419.4418.7419.3512,926
4/25/201419.4719.4919.0319.1225,851
4/24/201419.6519.8419.3619.6114,028
4/23/201420.4820.4819.3419.4716,737
4/22/201420.0320.7220.0020.5923,170
4/21/201419.7220.2519.5720.1315,501
4/17/201419.4820.4619.3019.7234,423
4/16/201419.7919.7919.2619.6019,790
4/15/201419.9119.9119.1019.5734,052
4/14/201420.1020.2519.7519.8611,178
4/11/201419.9120.0419.5419.8522,963
4/10/201421.0221.2419.8420.1132,963
4/9/201420.7521.2520.7521.1318,657
4/8/201420.6120.9920.3820.7523,571
4/7/201420.8421.5919.5720.5131,612
4/4/201419.2821.1518.6020.84140,587
4/3/201419.7019.8918.8819.1111,219
4/2/201420.0820.1519.5619.6021,995
4/1/201419.5920.1019.4919.9520,284
3/31/201419.4119.7519.2619.5137,520
3/28/201419.5019.6919.0119.1231,920
3/27/201419.9720.0019.1819.3831,371
3/26/201420.8020.8019.8719.8820,712
3/25/201420.3520.7520.3520.5812,968
3/24/201420.9220.9920.4220.5117,919
3/21/201421.1321.1320.7320.9048,499
3/20/201420.6921.8820.6221.1817,188
3/19/201421.0121.1220.7420.8114,089
3/18/201421.0621.1620.8621.1311,645
3/17/201421.3021.3020.9020.9910,087
3/14/201421.1321.6820.8720.9415,264
3/13/201421.7121.7121.0121.2710,992
3/12/201421.4021.7421.1421.5612,989
3/11/201421.6421.7521.1721.2611,420
3/10/201421.6221.9421.3621.9017,915
Trading Center