$23.05 -0.35 (%) National Beverage Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIZZ historical data

Date Open High Low Close Volume
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
9/8/201418.4218.6018.4218.4414,863
9/5/201418.3718.6318.1818.4825,495
9/4/201418.5418.7418.4218.4626,252
9/3/201418.6518.6518.2618.4347,820
9/2/201418.3518.5417.6918.4829,710
8/29/201418.1818.4318.0018.3319,039
8/28/201418.3518.4617.9718.1618,933
8/27/201418.8918.9118.2718.3821,774
8/26/201418.7818.8918.5918.7524,437
8/25/201418.5718.7418.3218.5918,467
8/22/201418.5718.6718.3918.5015,437
8/21/201418.4518.7018.3318.5625,880
8/20/201418.7818.7818.3718.449,780
8/19/201418.5818.9218.5018.878,671
8/18/201418.9119.1218.7018.8824,056
8/15/201418.9518.9518.2418.6924,944
8/14/201418.6418.9018.5418.7123,564
8/13/201418.4018.7818.4018.7311,002
8/12/201418.6418.6417.8918.2811,967
8/11/201418.6819.0018.6818.7516,063
8/8/201418.3318.6018.2418.5213,049
8/7/201418.5318.6518.1918.3819,703
8/6/201418.0018.5018.0018.4216,224
8/5/201417.8318.3617.8318.0725,221
8/4/201417.7518.0917.5817.8623,887
8/1/201417.2017.6317.0817.6232,512
7/31/201417.3017.4617.0817.1421,063
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center