$24.03 +0.03 (%) National Beverage Corp - NASDAQ

Mar. 26, 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
3/26/201523.8624.3423.6324.0323,462
3/25/201524.6324.6323.8624.0023,999
3/24/201524.0724.4123.8624.1919,524
3/23/201524.0524.1823.2024.0641,883
3/20/201523.0924.0822.9324.0572,274
3/19/201523.3023.8422.9123.0053,806
3/18/201522.6023.8522.0423.5342,633
3/17/201522.4122.6022.1322.5915,715
3/16/201522.7322.7321.9922.3629,522
3/13/201522.7022.7021.1722.5415,798
3/12/201521.2322.7021.2322.6927,973
3/11/201521.4521.4721.0021.1024,420
3/10/201521.8021.9021.3921.5112,214
3/9/201521.3422.2421.3422.0819,175
3/6/201522.1722.2021.2221.3436,039
3/5/201522.3122.4122.0622.3618,415
3/4/201522.1122.4022.0822.1815,544
3/3/201522.1922.3322.0122.2423,605
3/2/201522.4622.7122.1122.1822,834
2/27/201522.7323.1522.2122.4128,816
2/26/201522.9523.2622.6522.6720,401
2/25/201522.9623.4222.5922.8926,783
2/24/201522.7623.0422.4622.9917,895
2/23/201522.5523.0422.5522.7518,207
2/20/201522.8923.0322.3922.5028,331
2/19/201522.2623.2422.2622.8518,828
2/18/201522.1922.4721.8522.4213,220
2/17/201522.0422.1521.8822.0224,124
2/13/201521.7922.1521.7821.8831,932
2/12/201521.8522.3021.7821.8528,056
2/11/201522.0522.3021.7521.7618,312
2/10/201522.1722.6622.0022.1830,475
2/9/201522.6222.7222.0622.0919,957
2/6/201522.8223.4422.7022.8034,996
2/5/201523.3323.3722.8822.9538,083
2/4/201522.5523.5422.3123.3450,410
2/3/201521.9322.8221.5622.7434,780
2/2/201521.6921.9821.4021.9327,975
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center