$44.05 +0.73 (%) National Beverage Corp - NASDAQ

Sep. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center