$20.48 0.00 (%) National Beverage Corp - NASDAQ

May. 22, 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
5/22/201520.7720.7720.1720.4832,807
5/21/201520.3420.8620.2720.6714,546
5/20/201520.6121.0020.3820.4325,221
5/19/201521.0921.0920.5220.6047,663
5/18/201521.1221.2720.8021.0826,940
5/15/201521.4721.7720.7521.1131,486
5/14/201521.0121.8320.9021.5832,249
5/13/201521.3321.5420.7220.8425,710
5/12/201521.8421.8421.0121.3721,231
5/11/201521.8122.1821.8121.9418,170
5/8/201522.4622.4621.6221.9422,494
5/7/201521.9522.4021.8122.2317,775
5/6/201521.8122.1821.5322.1035,520
5/5/201522.4022.4021.5221.6634,557
5/4/201522.3722.9222.3022.4125,835
5/1/201522.3422.6821.6922.4245,019
4/30/201523.3123.5722.2822.3533,541
4/29/201524.3624.3623.3323.3528,003
4/28/201523.6524.5123.3624.3731,189
4/27/201523.4524.1623.2723.6629,947
4/24/201523.0623.5622.9323.2536,944
4/23/201523.7824.1022.9022.9740,004
4/22/201524.3324.3423.7523.7627,110
4/21/201524.2324.5024.0724.2117,123
4/20/201523.6824.5823.5223.9922,114
4/17/201523.7924.0323.2923.5828,763
4/16/201524.6324.7123.9623.9717,428
4/15/201524.2424.6923.9924.5821,233
4/14/201524.3724.4723.7724.2022,090
4/13/201524.0024.5923.8724.3736,890
4/10/201524.3624.7723.7623.9120,793
4/9/201524.8725.0024.1824.2119,899
4/8/201524.5024.7524.1224.7523,713
4/7/201524.4324.9224.1924.2020,994
4/6/201524.5724.9624.5024.5719,103
4/2/201524.3224.8524.1524.5819,569
4/1/201524.5024.5523.8524.2431,564
3/31/201524.3624.6923.9824.4124,912
3/30/201524.1824.8624.0724.3829,559
3/27/201524.2324.6924.0524.1043,118
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center