$25.70 -0.13 (%) National Beverage Corp - NASDAQ

Aug. 31, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIZZ historical data

Date Open High Low Close Volume
8/28/201525.2025.9625.2025.8363,003
8/27/201525.0225.8424.9325.3557,153
8/26/201525.6426.0024.5524.7854,006
8/25/201525.5825.6224.9925.1265,996
8/24/201525.0025.7524.7725.0091,028
8/21/201524.7026.0424.7025.3940,006
8/20/201524.9025.3524.8525.1035,656
8/19/201525.1425.5124.7524.8527,663
8/18/201525.7625.7625.0325.1431,041
8/17/201524.9326.1024.9325.6840,781
8/14/201525.4125.7124.8125.0044,200
8/13/201524.6425.5324.6025.3347,614
8/12/201523.3624.5023.0524.4242,913
8/11/201523.4723.7823.1223.4928,640
8/10/201523.9323.9523.3223.5957,683
8/7/201523.7124.5023.5223.8830,058
8/6/201524.0224.4223.6223.87116,086
8/5/201523.9824.9623.7523.8735,359
8/4/201523.7524.1823.4323.9340,357
8/3/201523.8023.9923.2623.7427,193
7/31/201523.8224.0023.5823.7724,643
7/30/201523.9423.9422.9023.5235,701
7/29/201523.6123.9423.5223.9122,971
7/28/201523.8123.9923.2723.7345,499
7/27/201523.7823.9423.5123.7445,938
7/24/201523.8124.0023.4223.8034,813
7/23/201524.4224.5523.6823.7739,046
7/22/201524.5224.7724.0624.2829,766
7/21/201524.9124.9424.1324.4145,583
7/20/201523.7724.7923.6824.7039,524
7/17/201524.3024.3923.5023.8060,365
7/16/201524.3124.4223.8724.2338,947
7/15/201524.2324.2322.4223.9739,750
7/14/201524.3824.4924.1124.3432,222
7/13/201524.1624.4323.8224.2542,090
7/10/201523.8724.0523.6023.9545,797
7/9/201524.0024.1123.1323.4829,475
7/8/201523.2524.0523.0023.6163,742
7/7/201522.7023.5022.5023.3921,736
7/6/201522.9723.2822.6222.8137,337
7/2/201522.8323.3622.7423.0424,653
7/1/201522.6323.1022.4522.9426,269
6/30/201522.8223.2222.2422.4936,850
6/29/201522.9523.2122.6722.7641,636
6/26/201523.3123.7422.9523.2290,385
6/25/201523.0523.4022.9623.2336,349
6/24/201522.9223.0622.6823.0215,996
6/23/201522.9423.1022.5122.9976,836
6/22/201523.0923.4622.7922.8641,572
6/19/201522.7423.5022.3823.0667,949
6/18/201522.5223.0022.4622.6827,644
6/17/201522.3322.5622.1622.4134,092
6/16/201521.9922.5021.9922.3522,927
6/15/201521.8822.2221.3222.1528,102
6/12/201521.9522.3421.8421.9417,115
6/11/201521.9122.2021.8222.1034,523
6/10/201521.3821.9421.2521.8635,563
6/9/201521.4121.5821.0821.2223,299
6/8/201521.6921.6921.3021.3621,082
6/5/201521.4121.7221.1521.7229,700
6/4/201521.5221.6621.4021.4119,629
6/3/201521.5622.0521.5621.7127,658
6/2/201521.0721.9821.0721.4437,633
6/1/201520.9021.3520.7721.1028,569
5/29/201520.9721.1620.6120.7035,664
5/28/201520.8321.0720.3721.0618,781
5/27/201520.3021.1920.2320.5856,372
5/26/201520.3320.5219.9820.3445,674
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!