$48.06 +0.21 (%) National Beverage Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIZZ historical data

Date Open High Low Close Volume
12/2/201647.4549.0847.4548.06349,607
12/1/201650.9350.9347.5547.85294,562
11/30/201650.5351.8048.8650.49416,548
11/29/201650.1950.5949.5350.43275,547
11/28/201649.7851.5249.2550.35210,633
11/25/201650.6951.2549.8349.98170,707
11/23/201652.1652.6750.6350.94220,803
11/22/201653.4354.6553.1653.39314,813
11/21/201650.8153.2950.5653.26473,748
11/18/201649.7550.9348.9450.77289,096
11/17/201648.4649.6348.0949.53208,133
11/16/201649.6349.6348.2648.33197,157
11/15/201647.7849.6547.7549.61230,056
11/14/201647.3447.8846.9547.85191,705
11/11/201645.7847.3245.5147.06428,107
11/10/201646.5046.5045.1346.01237,454
11/9/201645.4646.5944.2146.32268,224
11/8/201645.6246.4145.5446.21253,348
11/7/201645.9546.2745.4945.82207,595
11/4/201645.8446.2145.4745.50184,455
11/3/201646.3146.7945.8145.95252,249
11/2/201645.5746.4445.3946.16278,535
11/1/201646.8847.3045.6445.80354,011
10/31/201647.5048.0047.1947.24213,819
10/28/201647.0048.0646.7047.56166,265
10/27/201649.5149.6047.0347.20228,024
10/26/201649.5250.7148.7849.36744,262
10/25/201650.0950.9549.6849.77167,258
10/24/201649.3750.1549.3750.07176,403
10/21/201648.6249.2148.3449.17127,701
10/20/201649.2050.0048.6348.75202,040
10/19/201650.0150.1148.9749.35411,349
10/18/201648.7949.8248.5949.50235,535
10/17/201648.6348.7048.2548.56151,596
10/14/201648.6448.9248.2348.50170,085
10/13/201648.1248.7847.4348.60153,296
10/12/201647.9348.7347.4748.56302,263
10/11/201648.7948.7947.6347.83463,459
10/10/201645.5348.8945.5348.85764,770
10/7/201645.0046.0144.6345.50572,307
10/6/201644.9045.5444.4845.10279,528
10/5/201644.6445.4044.6045.15416,860
10/4/201644.5944.8943.6744.60420,250
10/3/201643.8044.7143.8044.53735,918
9/30/201643.3244.3642.0744.05846,312
9/29/201642.2544.1440.7643.321,479,022
9/28/201646.1247.3739.1442.675,272,238
9/27/201647.7048.5946.4046.48486,536
9/26/201649.9749.9747.2547.90615,681
9/23/201651.5651.7449.9649.99419,512
9/22/201651.4951.5950.5051.48357,624
9/21/201652.6252.8150.9351.48281,535
9/20/201652.8553.4452.3352.57148,414
9/19/201652.8953.1152.4152.66185,364
9/16/201652.7253.4952.0152.29366,323
9/15/201652.3352.9051.9252.77153,632
9/14/201651.9653.0851.8452.35232,598
9/13/201652.6954.8551.2852.14740,433
9/12/201649.2552.8649.1652.58567,725
9/9/201647.7150.7047.5149.64559,246
9/8/201647.6248.0247.3047.78288,822
9/7/201648.1348.6947.3347.62307,287
9/6/201649.0549.1748.0948.35201,353
9/2/201648.9949.1448.6648.79193,238
9/1/201649.5449.9348.8348.85202,452
8/31/201650.2350.2349.1049.73154,288
8/30/201650.3650.5049.8550.11173,419
8/29/201651.0051.9249.7350.18256,611
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center