$46.42 +0.73 (%) National Beverage Corp - NASDAQ

Apr. 29, 2016 | 02:05 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
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
4/6/201644.2944.5243.6244.31122,651
4/5/201645.4045.9343.9044.1388,016
4/4/201643.8645.3643.7145.2896,795
4/1/201642.1044.3442.1043.68113,770
3/31/201642.4343.5542.1042.3289,267
3/30/201642.5242.9442.1342.5881,182
3/29/201642.6443.0142.0742.40143,696
3/28/201641.8842.9541.5142.5593,757
3/24/201641.1742.0041.0241.62108,750
3/23/201642.3542.3540.1541.46102,587
3/22/201642.0842.3541.7042.32117,547
3/21/201642.0642.5041.8242.1595,035
3/18/201642.5742.5741.8541.99166,279
3/17/201641.1342.5141.0842.2682,716
3/16/201640.8141.3940.3141.1085,889
3/15/201642.2242.6541.0241.1387,136
3/14/201642.9243.8042.3542.45185,212
3/11/201638.7743.0638.7742.66217,708
3/10/201639.6039.8038.2238.5291,996
3/9/201639.3939.8938.1139.3062,160
3/8/201638.6839.5638.4539.0569,421
3/7/201639.2939.2938.5138.7995,753
3/4/201638.8940.2538.3339.57120,887
3/3/201638.2738.8837.9338.71112,267
3/2/201639.0039.2738.1938.6199,178
3/1/201638.2639.4838.0939.41150,679
2/29/201638.2038.7937.8738.0277,479
2/26/201638.3239.0037.6438.19107,084
2/25/201638.0038.8437.5638.3275,637
2/24/201636.7238.3136.6337.9998,743
2/23/201636.1337.6035.8037.04107,419
2/22/201636.6937.0435.5136.04120,639
2/19/201635.5637.5035.1636.7589,348
2/18/201635.7736.1234.4435.5663,564
2/17/201635.9037.4935.7435.9193,887
2/16/201635.4636.6634.3136.05102,794
2/12/201636.5336.5334.9435.0683,317
2/11/201634.2936.0533.7835.7286,441
2/10/201636.1436.4734.4535.15131,082
2/9/201633.0736.6633.0735.78124,967
2/8/201634.1134.8032.3533.43322,441
2/5/201637.3137.4534.6534.94335,354
2/4/201639.6739.9737.8437.97154,914
2/3/201640.9141.0239.2639.8277,038
2/2/201639.8140.8239.0240.70108,051
2/1/201641.1241.4240.2840.33152,898
1/29/201640.8641.6040.8541.3492,508
1/28/201640.4641.3740.3140.8474,664
1/27/201640.7541.1839.9240.2499,566
1/26/201641.3641.9440.3040.94132,486
1/25/201641.4242.0040.7241.2989,557
1/22/201641.1741.5640.3941.2495,766
1/21/201640.3540.5239.8640.17102,297
1/20/201640.1040.5639.2240.34212,350
1/19/201640.0740.4939.1940.44155,588
1/15/201640.8041.3037.5838.29225,707
1/14/201640.7642.2940.3541.72152,485
1/13/201641.3641.8740.5340.85121,102
1/12/201641.1742.7540.9541.00175,175
1/11/201642.5642.7540.1040.87124,892
1/8/201641.0042.5740.8642.1391,329
1/7/201642.6042.7540.2941.02166,104
1/6/201642.5843.7042.5643.40106,939
1/5/201642.6043.8142.2342.9898,042
1/4/201644.2844.8042.2242.30217,607
12/31/201546.7946.7945.3345.44141,196
12/30/201547.5047.7645.5346.8593,700
12/29/201547.4348.0147.0247.94109,539
12/28/201546.3947.2046.0347.1966,691
12/24/201546.4446.9445.9946.4041,100
12/23/201547.1247.1645.6645.9982,759
12/22/201544.3846.6244.1346.59140,166
12/21/201544.0845.0043.4444.3082,682
12/18/201543.4044.4043.0643.84215,721
12/17/201544.0244.2843.4743.6677,699
12/16/201544.9444.9443.6144.0678,257
12/15/201543.1845.0043.0644.79108,586
12/14/201547.0047.0042.3843.33208,504
12/11/201543.4647.7443.1645.81224,498
12/10/201546.0146.5243.5044.29145,577
12/9/201545.7547.5645.2745.91217,703
12/8/201542.3846.3741.5445.58199,828
12/7/201543.6643.6642.2242.5487,307
12/4/201540.8842.5040.8042.3599,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center