FIZZ

National Beverage Corp. Historical Stock Prices

$22.36
*  
1.06
4.98%
Get FIZZ Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading FIZZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FIZZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.28  22.58  21.12  22.36 109,683
12/17/2014 21.28 22.58 21.12 22.36 109,793
12/16/2014 21 22.19 21 21.3 95,492
12/15/2014 23.8 23.8 21.04 21.09 181,593
12/12/2014 25.13 25.42 23.6 23.83 68,265
12/11/2014 24.79 25.82 24.76 25.56 41,768
12/10/2014 25.36 25.85 24.77 24.78 55,209
12/09/2014 24.33 25.64 23.8318 25.59 65,349
12/08/2014 24.6 24.97 24.38 24.54 36,354
12/05/2014 24.19 24.95 24.19 24.67 49,151
12/04/2014 24.02 24.28 23.531 24.13 83,215
12/03/2014 24.36 25 24.011 24.3 83,406
12/02/2014 24.78 24.78 24.21 24.49 60,293
12/01/2014 25.01 25.08 24.16 24.7 43,158
11/28/2014 25.62 25.93 25.06 25.14 21,333
11/26/2014 26.16 26.36 24.5996 25.6 97,719
11/25/2014 25.98 26.53 25.72 26.08 43,931
11/24/2014 25.5 25.9 25.195 25.8 45,725
11/21/2014 26.15 26.15 25.4 25.55 60,652
11/20/2014 25.98 26.25 25.2901 25.84 71,961
11/19/2014 26.6 26.6 25.85 25.99 55,687
11/18/2014 26.56 26.764 26.4 26.49 34,706
11/17/2014 26.42 26.61 26.17 26.3 37,490
11/14/2014 26.53 26.67 25.76 26.29 63,188
11/13/2014 27 27.32 26.19 26.59 58,882
11/12/2014 25.35 26.9599 25.35 26.83 84,295
11/11/2014 24.85 25.55 24.6 25.44 60,761
11/10/2014 24.73 24.78 24.25 24.74 64,844
11/07/2014 25.92 25.92 24.5 24.55 84,684
11/06/2014 25.05 25.92 24.7001 25.77 182,271
11/05/2014 24.85 25.2399 24.745 24.9 51,288
11/04/2014 24.87 25.17 24.69 24.77 52,495
11/03/2014 25.24 25.28 24.74 24.83 48,733
10/31/2014 24.86 25.5 24.6745 25.12 104,295
10/30/2014 24.58 24.7 24.29 24.48 58,360
10/29/2014 24.77 24.8 24.575 24.75 59,147
10/28/2014 24.94 25.2 24.6 24.8 77,781
10/27/2014 24.97 25.17 24.6038 24.7 59,832
10/24/2014 24.7 24.99 24.62 24.75 64,497
10/23/2014 24.18 25.23 24.06 24.5 124,082
10/22/2014 24.99 24.99 23.38 23.8 76,281
10/21/2014 24.1 25.4 23.99 24.83 134,493
10/20/2014 22.3 24.049 22.3 23.99 70,454
10/17/2014 22.57 22.749 22.07 22.21 33,869
10/16/2014 22.82 23.1658 22.08 22.2 37,940
10/15/2014 22.68 23.19 22.46 23.12 46,447
10/14/2014 22.7 23.23 22.62 22.89 47,502
10/13/2014 22.04 22.75 22.03 22.59 79,124
10/10/2014 21.59 22.19 21.59 22.02 44,975
10/09/2014 21.96 22.19 21.68 21.7 55,602
10/08/2014 21.77 22.03 21.68 21.75 48,095
10/07/2014 21.58 22.15 21.58 21.71 53,446
10/06/2014 21 21.89 21 21.58 129,917
10/03/2014 19.72 20.32 19.72 20.29 46,057
10/02/2014 18.87 19.54 18.87 19.53 24,379
10/01/2014 19.48 19.6 18.86 18.92 24,739
09/30/2014 19.63 19.77 19.47 19.5 42,812
09/29/2014 19.39 19.75 19.39 19.75 15,266
09/26/2014 19.32 19.7663 19.3 19.7 22,714
09/25/2014 19.71 19.7598 19.15 19.26 23,112
09/24/2014 19.46 19.93 19.28 19.8 24,807
09/23/2014 19.03 19.53 19.03 19.43 23,365
09/22/2014 19.49 19.62 19.15 19.27 25,971
09/19/2014 19.57 19.83 19.3458 19.65 47,126
09/18/2014 19.17 19.59 19.14 19.49 16,851
09/17/2014 19.41 19.41 18.99 19.15 10,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?