$21.74 -1.27 (%) National Beverage Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201522.7822.9721.7121.7445,094
1/29/201522.0323.0122.0223.0121,038
1/28/201523.0623.2322.2622.3134,734
1/27/201522.3023.3321.7122.9735,423
1/26/201523.3023.3022.0922.6745,246
1/23/201523.0923.3322.8723.1421,041
1/22/201522.2823.1322.1923.0227,281
1/21/201522.8722.9422.2122.2831,001
1/20/201522.8723.1322.3622.8744,887
1/16/201522.0922.9321.9722.7939,702
1/15/201522.6022.6922.1322.1535,673
1/14/201522.5922.7321.9522.5329,016
1/13/201522.5423.3622.4722.8047,599
1/12/201522.1122.5921.8722.2848,271
1/9/201522.5722.6722.1222.1924,708
1/8/201521.7723.0721.7522.6339,548
1/7/201521.9922.0421.5221.7835,035
1/6/201522.2722.2721.5021.8849,705
1/5/201522.1622.6521.9922.2950,826
1/2/201522.6222.8022.0222.3936,658
12/31/201422.7623.2321.5422.6235,918
12/30/201423.0923.8322.6622.6633,530
12/29/201423.5024.0023.0123.2250,822
12/26/201423.4424.4923.2923.4625,386
12/24/201423.3524.0523.1923.2730,714
12/23/201422.9023.6522.9023.2234,126
12/22/201423.1923.5323.0123.2038,694
12/19/201423.3423.4422.8223.05124,982
12/18/201422.7523.4922.5523.4061,378
12/17/201421.2822.5821.1222.36109,793
12/16/201421.0022.1921.0021.3095,492
12/15/201423.8023.8021.0421.09181,593
12/12/201425.1325.4223.6023.8368,265
12/11/201424.7925.8224.7625.5641,768
12/10/201425.3625.8524.7724.7855,209
12/9/201424.3325.6423.8325.5965,349
12/8/201424.6024.9724.3824.5436,354
12/5/201424.1924.9524.1924.6749,151
12/4/201424.0224.2823.5324.1383,215
12/3/201424.3625.0024.0124.3083,406
12/2/201424.7824.7824.2124.4960,293
12/1/201425.0125.0824.1624.7043,158
11/28/201425.6225.9325.0625.1421,333
11/26/201426.1626.3624.6025.6097,719
11/25/201425.9826.5325.7226.0843,931
11/24/201425.5025.9025.2025.8045,725
11/21/201426.1526.1525.4025.5560,652
11/20/201425.9826.2525.2925.8471,961
11/19/201426.6026.6025.8525.9955,687
11/18/201426.5626.7626.4026.4934,706
11/17/201426.4226.6126.1726.3037,490
11/14/201426.5326.6725.7626.2963,188
11/13/201427.0027.3226.1926.5958,882
11/12/201425.3526.9625.3526.8384,295
11/11/201424.8525.5524.6025.4460,788
11/10/201424.7324.7824.2524.7464,844
11/7/201425.9225.9224.5024.5584,684
11/6/201425.0525.9224.7025.77182,271
11/5/201424.8525.2424.7524.9051,288
11/4/201424.8725.1724.6924.7752,495
11/3/201425.2425.2824.7424.8348,733
10/31/201424.8625.5024.6725.12104,295
10/30/201424.5824.7024.2924.4858,360
10/29/201424.7724.8024.5824.7559,147
10/28/201424.9425.2024.6024.8077,781
10/27/201424.9725.1724.6024.7059,832
10/24/201424.7024.9924.6224.7564,497
10/23/201424.1825.2324.0624.50124,082
10/22/201424.9924.9923.3823.8076,281
10/21/201424.1025.4023.9924.83134,493
10/20/201422.3024.0522.3023.9970,454
10/17/201422.5722.7522.0722.2133,869
10/16/201422.8223.1722.0822.2037,970
10/15/201422.6823.1922.4623.1246,547
10/14/201422.7023.2322.6222.8947,502
10/13/201422.0422.7522.0322.5979,124
10/10/201421.5922.1921.5922.0244,975
10/9/201421.9622.1921.6821.7055,602
10/8/201421.7722.0321.6821.7548,095
10/7/201421.5822.1521.5821.7153,446
10/6/201421.0021.8921.0021.58129,917
10/3/201419.7220.3219.7220.2946,557
10/2/201418.8719.5418.8719.5324,379
10/1/201419.4819.6018.8618.9224,739
9/30/201419.6319.7719.4719.5042,812
9/29/201419.3919.7519.3919.7515,266
9/26/201419.3219.7719.3019.7022,714
9/25/201419.7119.7619.1519.2623,112
9/24/201419.4619.9319.2819.8024,807
9/23/201419.0319.5319.0319.4323,365
9/22/201419.4919.6219.1519.2725,971
9/19/201419.5719.8319.3519.6547,126
9/18/201419.1719.5919.1419.4916,851
9/17/201419.4119.4118.9919.1510,541
9/16/201419.2519.4419.1219.3417,962
9/15/201419.4119.6019.0819.2417,968
9/12/201419.4319.4719.1019.3322,055
9/11/201418.1819.4218.1819.3339,179
9/10/201418.0718.3118.0718.1914,659
9/9/201418.3518.4118.0918.1319,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center