FIZZ

National Beverage Corp. Historical Stock Prices

$18.38
*  
0.37
1.97%
Get FIZZ Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FIZZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.89  18.91  18.27  18.38 21,774
08/27/2014 18.89 18.91 18.27 18.38 21,774
08/26/2014 18.78 18.8868 18.59 18.75 24,437
08/25/2014 18.57 18.74 18.32 18.59 18,467
08/22/2014 18.57 18.67 18.39 18.5 15,437
08/21/2014 18.45 18.695 18.33 18.56 25,880
08/20/2014 18.78 18.78 18.37 18.44 9,780
08/19/2014 18.58 18.9199 18.5 18.87 8,671
08/18/2014 18.91 19.12 18.7 18.88 24,056
08/15/2014 18.95 18.95 18.24 18.69 24,944
08/14/2014 18.64 18.9 18.54 18.71 23,564
08/13/2014 18.4 18.78 18.4 18.73 11,002
08/12/2014 18.64 18.64 17.89 18.28 11,967
08/11/2014 18.68 19 18.68 18.75 16,063
08/08/2014 18.33 18.6 18.24 18.52 13,049
08/07/2014 18.53 18.65 18.19 18.38 19,703
08/06/2014 18 18.5 18 18.42 16,224
08/05/2014 17.83 18.36 17.83 18.07 25,221
08/04/2014 17.75 18.09 17.58 17.86 23,887
08/01/2014 17.2 17.63 17.08 17.62 32,094
07/31/2014 17.3 17.46 17.08 17.14 21,063
07/30/2014 18 18.8 17.4 17.5 18,854
07/29/2014 17.705 18.15 17.65 17.8 14,209
07/28/2014 17.59 17.824 17.43 17.63 14,211
07/25/2014 17.88 17.93 17.52 17.59 22,427
07/24/2014 18.33 18.5 18.02 18.06 20,557
07/23/2014 18.45 18.5 18.17 18.41 15,530
07/22/2014 18.33 18.49 17.89 18.43 12,659
07/21/2014 18.18 18.49 17.96 18.23 18,765
07/18/2014 17.66 18.5896 17.66 18.52 30,642
07/17/2014 18.03 18.08 17.7 17.75 17,761
07/16/2014 18.57 18.57 18.04 18.24 16,724
07/15/2014 18.79 18.79 18.22 18.37 20,310
07/14/2014 19.1 19.15 18.73 18.89 17,313
07/11/2014 18.72 19.14 18.58 18.81 15,107
07/10/2014 18.65 18.94 18.45 18.81 30,939
07/09/2014 18.93 19.05 18.65 18.83 23,357
07/08/2014 19.24 19.33 18.71 18.95 28,651
07/07/2014 19.41 19.44 19.03 19.13 23,847
07/03/2014 19.53 19.69 19.181 19.59 16,064
07/02/2014 19.33 19.7 19.33 19.48 26,324
07/01/2014 18.87 19.52 18.65 19.41 53,967
06/30/2014 19.25 19.3 18.7601 18.92 49,719
06/27/2014 18.72 19.25 18.72 19.2 60,906
06/26/2014 19.05 19.15 18.44 18.88 70,278
06/25/2014 18.58 19.2699 18.58 19.13 20,398
06/24/2014 19.22 19.49 18.58 18.68 55,475
06/23/2014 19.07 19.46 18.7 19.38 79,747
06/20/2014 19.11 19.18 18.72 19.12 60,664
06/19/2014 18.93 19.17 18.59 18.89 60,948
06/18/2014 18.71 18.96 18.3 18.91 80,556
06/17/2014 18.26 19.2 18.26 18.88 46,867
06/16/2014 18.81 19 18.16 18.32 36,055
06/13/2014 18.29 19.21 18.12 18.76 64,068
06/12/2014 18.33 18.645 18.01 18.195 59,418
06/11/2014 18.77 18.925 18.35 18.47 32,656
06/10/2014 19.28 19.39 18.69 19.11 25,624
06/09/2014 18.24 19.46 18.24 19.33 50,175
06/06/2014 18.41 18.59 17.51 18.44 56,023
06/05/2014 17.37 18.43 17.3001 18.25 42,854
06/04/2014 17.61 17.97 17.31 17.43 25,301
06/03/2014 18.12 18.295 17.56 17.75 30,327
06/02/2014 18.62 19.58 18.16 18.19 33,748
05/30/2014 19.23 19.287 18.41 18.52 92,652
05/29/2014 19.32 19.7 18.71 19.12 35,153
05/28/2014 18.05 19.51 18.0442 19.32 40,523
05/27/2014 17.89 18.4199 17.3 18.18 24,102
05/23/2014 17.85 18.04 17.74 17.79 24,886
05/22/2014 17.595 18.13 17.595 17.79 18,544
05/21/2014 17.83 18.06 17.3 17.85 24,188
05/20/2014 17.9 17.92 17.03 17.67 55,285
05/19/2014 17.45 18.21 17.37 17.79 12,506
05/16/2014 17.37 17.57 17.0026 17.48 26,956
05/15/2014 17.63 17.63 15.42 17.39 47,615
05/14/2014 18.74 18.99 17.752 17.84 34,925
05/13/2014 19.33 19.45 18.67 18.69 40,892
05/12/2014 18.41 19.55 18.41 19.46 24,220
05/09/2014 17.87 18.44 17.83 18.39 17,703
05/08/2014 18.2 18.57 17.88 18 20,075
05/07/2014 18.41 18.41 17.86 18.33 17,327
05/06/2014 18.82 19.03 18.29 18.29 36,972
05/05/2014 19.04 19.97 18.719 18.98 21,195
05/02/2014 19.02 19.7 19.02 19.21 46,163
05/01/2014 19.19 19.24 18.58 18.92 37,241
04/30/2014 19.11 19.36 18.95 19.28 17,082
04/29/2014 19.52 19.7467 19.13 19.25 8,850
04/28/2014 19.24 19.44 18.74 19.35 12,926
04/25/2014 19.47 19.4855 19.03 19.12 25,851
04/24/2014 19.65 19.8355 19.36 19.61 14,028
04/23/2014 20.48 20.48 19.34 19.47 16,737
04/22/2014 20.03 20.72 20.004 20.59 23,170
04/21/2014 19.72 20.25 19.5701 20.13 15,501
04/17/2014 19.48 20.458 19.3 19.72 34,423
04/16/2014 19.79 19.79 19.26 19.6 19,790
04/15/2014 19.91 19.91 19.1 19.57 34,052
04/14/2014 20.1 20.25 19.75 19.86 11,178
04/11/2014 19.91 20.04 19.54 19.85 22,963
04/10/2014 21.02 21.24 19.84 20.11 32,963
04/09/2014 20.75 21.25 20.75 21.13 18,657
04/08/2014 20.61 20.99 20.38 20.75 23,571
04/07/2014 20.84 21.59 19.5701 20.51 31,612
04/04/2014 19.28 21.15 18.601 20.84 140,587
04/03/2014 19.7 19.89 18.88 19.11 11,219
04/02/2014 20.08 20.1463 19.56 19.6 21,995
04/01/2014 19.59 20.1 19.49 19.95 20,284
03/31/2014 19.41 19.75 19.26 19.51 37,520
03/28/2014 19.5 19.69 19.01 19.12 31,920
03/27/2014 19.97 20 19.18 19.38 30,035
03/26/2014 20.8 20.8 19.87 19.88 20,712
03/25/2014 20.35 20.75 20.35 20.58 12,968
03/24/2014 20.92 20.99 20.42 20.51 17,919
03/21/2014 21.13 21.13 20.73 20.9 48,499
03/20/2014 20.69 21.875 20.62 21.18 17,188
03/19/2014 21.01 21.12 20.74 20.81 14,089
03/18/2014 21.06 21.16 20.86 21.13 11,645
03/17/2014 21.3 21.3 20.9 20.99 10,087
03/14/2014 21.13 21.68 20.87 20.94 15,264
03/13/2014 21.71 21.71 21.01 21.27 10,992
03/12/2014 21.4 21.74 21.14 21.56 12,989
03/11/2014 21.64 21.75 21.166 21.26 11,420
03/10/2014 21.62 21.94 21.36 21.9 17,915
03/07/2014 21.75 21.75 21.4968 21.74 9,512
03/06/2014 21.3 21.59 20.91 21.59 22,173
03/05/2014 21.8 21.95 21.12 21.33 24,197
03/04/2014 20.75 22.15 20.75 21.92 38,919
03/03/2014 20.8 20.98 20.241 20.58 22,870
02/28/2014 21.31 21.57 20.66 21.04 17,037
02/27/2014 20.97 21.27 20.8325 21.23 7,502
02/26/2014 21.54 21.738 20.8401 21.06 12,236
02/25/2014 21.47 21.55 21.16 21.45 6,178
02/24/2014 20.96 21.88 20.96 21.41 19,516
02/21/2014 21.54 21.54 20.77 20.86 29,126
02/20/2014 20.8 21.6 20.72 21.46 16,444
02/19/2014 21.73 22.02 20.81 20.97 17,655
02/18/2014 22.11 22.11 21.47 21.87 23,696
02/14/2014 20.45 22.26 20.0601 21.95 64,680
02/13/2014 19.45 20.6 19.35 20.41 24,475
02/12/2014 19.42 19.75 19.22 19.67 20,339
02/11/2014 18.81 19.44 18.788 19.43 17,903
02/10/2014 19.13 19.17 18.81 18.87 21,388
02/07/2014 19.68 19.82 19.03 19.4 24,226
02/06/2014 19.77 19.85 19.441 19.7 26,148
02/05/2014 19.79 19.79 19.5 19.63 18,541
02/04/2014 19.9 20.57 19.09 19.9 48,705
02/03/2014 20.32 21.22 19.74 19.89 50,018
01/31/2014 20.91 21.27 20.546 20.73 33,694
01/30/2014 21.17 21.505 20.89 21.3 25,892
01/29/2014 21.33 21.43 20.78 20.88 24,949
01/28/2014 21.03 21.749 21.0101 21.62 39,204
01/27/2014 21.54 21.98 20.74 21.1 14,852
01/24/2014 21.04 21.34 20.7115 21.16 33,343
01/23/2014 20.06 21.45 20.06 21.1 18,148
01/22/2014 21.51 21.5679 20.9251 21.07 27,802
01/21/2014 21.56 21.71 21.4 21.51 11,554
01/17/2014 20.94 21.35 20.94 21.35 26,693
01/16/2014 20.99 21.27 20.9 21 14,442
01/15/2014 21.13 21.3 20.91 21.12 15,914
01/14/2014 21.22 21.22 20.0101 21.18 10,656
01/13/2014 21.26 21.3 21 21.13 28,880
01/10/2014 21.06 21.318 21 21.17 12,726
01/09/2014 21.2 21.2 20.83 21 14,881
01/08/2014 21.23 21.51 21.0301 21.07 21,764
01/07/2014 21.01 21.39 20.911 21.24 19,816
01/06/2014 20.59 20.97 20.59 20.92 20,454
01/03/2014 20.04 20.71 19.585 20.44 57,384
01/02/2014 20.55 20.82 19.84 20.04 43,675
12/31/2013 20.46 20.46 19.56 20.16 32,783
12/30/2013 20.05 20.68 19.82 20.4 24,412
12/27/2013 20.28 20.28 20.08 20.12 18,917
12/26/2013 20.454 20.454 19.9701 20.17 25,757
12/24/2013 20.55 20.63 20.2101 20.44 17,173
12/23/2013 20.56 20.6 20.16 20.59 29,453
12/20/2013 20.01 20.59 20.01 20.41 130,825
12/19/2013 20.37 20.37 19.821 19.91 24,917
12/18/2013 20.35 20.67 20.25 20.45 25,369
12/17/2013 20.49 20.52 20.01 20.26 17,162
12/16/2013 20.07 20.61 20.07 20.49 17,440
12/13/2013 20.05 20.15 19.84 19.92 21,357
12/12/2013 20.52 20.7164 19.84 19.95 26,263
12/11/2013 20.83 20.83 20.4 20.6 18,990
12/10/2013 21.36 21.47 20.81 20.89 26,660
12/09/2013 20.87 21.37 20.87 21.36 36,736
12/06/2013 20.46 21.06 20.43 20.79 21,166
12/05/2013 19.75 20.7699 19.75 20.44 43,754
12/04/2013 20.17 20.84 19.75 19.83 25,435
12/03/2013 20.2 20.57 20.07 20.3 24,845
12/02/2013 20.98 21.0275 20.02 20.16 18,000
11/29/2013 21.28 21.28 20.93 21.12 6,948
11/27/2013 20.67 21.14 20.59 21.12 18,784
11/26/2013 20.43 20.83 20.07 20.72 22,942
11/25/2013 19.84 20.5045 19.84 20.33 16,090
11/22/2013 19.24 20.09 19.2 19.72 23,240
11/21/2013 18.83 19.3499 18.79 19.29 20,096
11/20/2013 18.83 18.88 18.58 18.81 12,462
11/19/2013 18.57 18.8415 18.57 18.74 10,165
11/18/2013 18.8 19 18.68 18.85 8,277
11/15/2013 18.59 18.84 18.56 18.81 18,469
11/14/2013 18.76 18.76 18.53 18.62 9,137
11/13/2013 18.79 18.83 18.52 18.83 10,221
11/12/2013 18.63 18.86 18.6 18.85 7,656
11/11/2013 18.71 18.9155 18.71 18.77 37,654
11/08/2013 18.6 18.89 18.52 18.8 16,995
11/07/2013 18.74 18.96 18.51 18.52 15,587
11/06/2013 18.79 19.11 18.7 18.7 8,158
11/05/2013 18.68 19.3 18.51 18.75 18,562
11/04/2013 18.9 18.97 18.53 18.7 23,953
11/01/2013 18.26 19.0025 18.12 18.7 47,476
10/31/2013 18.42 18.43 18.06 18.31 27,781
10/30/2013 18.92 18.92 18.43 18.51 14,792
10/29/2013 18.89 19.064 18.56 18.92 20,549
10/28/2013 18.64 18.88 18.621 18.8 11,940
10/25/2013 18.8 18.929 18.71 18.78 10,417
10/24/2013 18.72 18.79 18.49 18.78 8,122
10/23/2013 18.45 18.77 18.45 18.63 10,849
10/22/2013 18.64 18.8 18.34 18.46 13,661
10/21/2013 18.75 18.8 18.47 18.52 27,246
10/18/2013 18.61 18.96 18.48 18.79 29,206
10/17/2013 18.25 18.66 18.25 18.41 14,105
10/16/2013 18.57 18.656 18.2775 18.33 18,711
10/15/2013 18.11 18.49 18.05 18.41 33,248
10/14/2013 17.7 18.38 17.66 18.14 36,781
10/11/2013 17.41 17.84 17.23 17.83 18,023
10/10/2013 17.42 17.7 17 17.5 35,296
10/09/2013 17.3 17.5295 17.1369 17.25 21,181
10/08/2013 17.34 17.5 17.07 17.3 28,387
10/07/2013 17.78 17.93 17.48 17.49 12,539
10/04/2013 17.5 18.09 17.5 17.9 39,722
10/03/2013 17.7 17.7372 17.4 17.54 24,516
10/02/2013 17.71 18.3735 17.48 17.56 32,116
10/01/2013 17.74 18.045 17.68 17.93 11,047
09/30/2013 18 18 17.4218 17.86 31,213
09/27/2013 18.24 18.4 18.08 18.16 7,572
09/26/2013 18.28 18.44 18.0096 18.38 16,312
09/25/2013 18 18.28 18 18.22 12,782
09/24/2013 17.68 18.13 17.68 18 16,427
09/23/2013 17.59 18.02 17.43 17.86 28,288
09/20/2013 17.53 17.74 17.15 17.61 64,339
09/19/2013 17.23 17.6 17.03 17.53 24,364
09/18/2013 17.25 17.5 17.24 17.5 10,511
09/17/2013 17.0501 17.39 17.0501 17.2 16,419
09/16/2013 17.4 17.4 17.05 17.11 10,703
09/13/2013 17.04 17.37 16.83 17.22 25,421
09/12/2013 16.807 17.27 16.73 16.98 38,031
09/11/2013 17.02 17.265 16.805 16.99 23,642
09/10/2013 17.1 17.1 16.8 17.09 14,785
09/09/2013 16.13 17.44 15.66 17.18 37,876
09/06/2013 16.53 16.53 15.95 16.12 32,461
09/05/2013 16.75 16.75 16.46 16.61 9,258
09/04/2013 16.35 16.74 16.23 16.74 20,564
09/03/2013 16.14 16.54 15.633 16.38 29,102
08/30/2013 16.36 16.3699 15.9 16.01 33,396
08/29/2013 16.31 16.49 16.24 16.45 10,032
08/28/2013 16.26 16.88 16.22 16.29 29,787
08/27/2013 16.76 17.33 16.27 16.3 23,799
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?