$33.43 -1.51 (%) National Beverage Corp - NASDAQ

Feb. 8, 2016 | 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
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
12/3/201541.1642.0140.4840.8581,080
12/2/201541.4441.5040.9141.1765,011
12/1/201543.7244.0041.1041.21635,677
11/30/201539.3843.8538.6543.45298,546
11/27/201538.0038.7037.9438.3817,271
11/25/201538.0038.1037.5837.8123,536
11/24/201537.0637.8536.9837.7427,002
11/23/201536.6737.3236.5937.1765,118
11/20/201536.4037.0036.1636.5349,651
11/19/201536.5436.8435.7836.3656,203
11/18/201536.0436.6635.8736.6140,685
11/17/201536.4736.4735.9736.0345,886
11/16/201535.8036.5235.7736.2370,128
11/13/201535.5036.0335.5035.9447,783
11/12/201537.4837.4835.6435.7790,383
11/11/201537.7538.2037.3437.5348,186
11/10/201537.0538.1936.9637.5658,706
11/9/201536.5137.3936.4837.2950,926
11/6/201536.7537.2436.1736.7698,359
11/5/201536.9037.2736.6136.9042,666
11/4/201538.0038.0036.8336.9491,203
11/3/201538.1038.1837.0037.72107,673
11/2/201537.8038.4837.5538.1877,746
10/30/201538.1838.4337.5037.6487,441
10/29/201538.5738.9137.4138.1394,145
10/28/201537.7338.8137.4538.54137,073
10/27/201536.0037.4936.0037.40141,301
10/26/201536.0536.4335.1036.0870,000
10/23/201534.9136.5134.4236.28101,696
10/22/201533.7735.0133.7634.6658,098
10/21/201534.5034.6633.6033.7668,733
10/20/201534.0534.9333.5234.4365,834
10/19/201534.3534.4533.6433.9551,941
10/16/201534.3634.3733.8934.2256,347
10/15/201534.0534.2833.0134.2168,345
10/14/201534.4734.8333.7333.8652,738
10/13/201534.5835.4334.2234.34121,563
10/12/201534.2834.8234.1134.58107,732
10/9/201533.5034.4433.3133.97130,897
10/8/201531.6233.2731.4433.18110,008
10/7/201531.3731.8631.1231.6249,028
10/6/201532.1132.2431.0031.4780,928
10/5/201531.0832.2231.0431.9894,970
10/2/201530.7330.9130.0230.7555,989
10/1/201530.7530.9430.2030.6351,477
9/30/201530.3831.1330.0230.73109,292
9/29/201529.4430.0529.1129.9888,835
9/28/201528.3329.5428.3229.4671,342
9/25/201529.2629.5328.1728.2280,434
9/24/201528.6029.3728.3129.1786,283
9/23/201528.4128.9128.1328.6485,127
9/22/201528.2629.0927.4728.1473,168
9/21/201528.1228.8927.7728.40124,420
9/18/201528.9829.1027.6627.88145,295
9/17/201529.0829.6928.9429.3773,414
9/16/201528.4529.0428.2528.9753,480
9/15/201527.9928.6827.6728.4155,234
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center