FIZZ

National Beverage Corp. Historical Stock Prices

$19.6
*  
0.03
 negative 
0.15%
Get FIZZ Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  19.79  19.79  19.26  19.60 19,790
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
08/26/2013 16.81 17.44 16.52 16.95 13,169
08/23/2013 16.98 17.18 16.86 16.94 6,716
08/22/2013 16.68 17.05 16.68 17 7,069
08/21/2013 17.4 17.4 16.72 16.73 13,294
08/20/2013 17.5 17.68 17.17 17.5 9,077
08/19/2013 16.05 17.89 15.95 17.43 59,044
08/16/2013 16.23 16.38 16.0845 16.28 18,117
08/15/2013 16.92 16.92 16.33 16.35 21,103
08/14/2013 17.1 17.2167 17 17.01 7,401
08/13/2013 17.5 17.5 17.06 17.15 7,245
08/12/2013 17.59 17.79 17.4 17.47 4,650
08/09/2013 17.524 17.76 17.23 17.74 17,310
08/08/2013 17.21 17.58 17.21 17.55 9,315
08/07/2013 17.44 17.44 16.76 17.17 24,621
08/06/2013 17.8 17.8384 17.39 17.54 18,494
08/05/2013 18.16 18.16 17.7 17.9 13,489
08/02/2013 17.78 18.14 17.68 18 14,910
08/01/2013 17.87 18.12 17.86 17.91 16,208
07/31/2013 17.62 17.83 17.52 17.78 12,768
07/30/2013 17.71 17.71 17.47 17.62 4,913
07/29/2013 17.94 17.94 17.44 17.59 10,914
07/26/2013 18.23 18.32 17.78 17.84 11,653
07/25/2013 17.93 18.26 17.85 18.26 27,502
07/24/2013 17.87 18 17.65 17.93 12,212
07/23/2013 17.95 18.1 17.72 17.86 18,178
07/22/2013 18.06 18.4 17.7 17.86 65,083
07/19/2013 18.07 18.24 18 18.19 33,353
07/18/2013 18.15 18.15 17.9705 18.08 30,527
07/17/2013 18.14 18.3019 17.86 18.08 18,759
07/16/2013 18.02 18.34 17.87 18.16 32,640
07/15/2013 17.37 18.08 17.201 18.06 21,635
07/12/2013 17.83 17.93 17.4 17.42 15,285
07/11/2013 18.56 18.62 17.55 17.92 33,276
07/10/2013 18.4 18.44 17.981 18.12 24,963
07/09/2013 18.11 18.66 18.05 18.44 37,369
07/08/2013 17.72 18.11 17.71 18.05 16,852
07/05/2013 17.46 17.88 17.18 17.8 15,408
07/03/2013 17.26 17.62 17.14 17.34 7,505
07/02/2013 16.9001 17.83 16.9001 17.39 10,598
07/01/2013 17.17 17.79 17.17 17.72 10,282
06/28/2013 17.21 17.87 17.15 17.47 73,019
06/27/2013 17.2 17.42 17.18 17.31 19,227
06/26/2013 17.36 17.415 17.22 17.27 11,808
06/25/2013 17.23 17.35 17.05 17.25 15,661
06/24/2013 17.16 17.29 16.65 17.09 28,849
06/21/2013 16.9 17.29 16.89 17.27 49,642
06/20/2013 17.03 17.21 16.79 16.85 15,335
06/19/2013 17.41 17.63 17.13 17.22 15,306
06/18/2013 17.24 17.77 17.24 17.46 26,003
06/17/2013 17.32 17.49 16.98 17.37 11,764
06/14/2013 17.8 17.92 17.1 17.2 19,197
06/13/2013 17.7 17.9 17.5 17.89 30,897
06/12/2013 17.83 18.04 17.59 17.78 15,687
06/11/2013 17.84 17.94 17.56 17.76 20,367
06/10/2013 17.68 18.165 17.53 17.99 51,483
06/07/2013 17.96 17.96 17.53 17.67 43,551
06/06/2013 17.32 17.86 17.1201 17.84 68,521
06/05/2013 16.97 17.53 16.94 17.37 44,217
06/04/2013 17.21 17.72 16.82 16.94 125,972
06/03/2013 16.45 17.39 16.45 17.28 110,766
05/31/2013 16.3 16.57 15.93 16.43 32,224
05/30/2013 16.25 16.44 16.171 16.44 29,307
05/29/2013 16.25 16.25 16.04 16.15 11,231
05/28/2013 16.16 16.43 16.142 16.4 27,918
05/24/2013 15.78 16.24 15.78 16.09 14,969
05/23/2013 15.98 15.98 15.18 15.93 85,722
05/22/2013 17.39 17.3999 15.85 15.96 58,692
05/21/2013 15.82 17.5099 15.82 17.39 113,382
05/20/2013 15.68 15.89 15.63 15.84 81,722
05/17/2013 15.68 15.8 15.6 15.68 29,394
05/16/2013 15.45 15.8 15.25 15.66 49,539
05/15/2013 14.83 15.4999 14.83 15.45 29,092
05/14/2013 14.85 14.9 14.677 14.84 18,779
05/13/2013 14.68 14.8249 14.68 14.78 13,837
05/10/2013 14.65 14.8 14.51 14.67 9,912
05/09/2013 14.72 14.84 14.55 14.63 11,880
05/08/2013 14.62 14.78 14.5 14.78 16,290
05/07/2013 14.66 14.72 14.56 14.71 10,392
05/06/2013 14.71 14.71 14.5 14.68 6,650
05/03/2013 14.8 14.8699 14.59 14.67 18,648
05/02/2013 14.54 14.86 14.54 14.65 22,663
05/01/2013 14.69 14.89 14.48 14.48 38,556
04/30/2013 14.59 14.73 14.565 14.73 25,614
04/29/2013 14.54 14.72 14.52 14.6 15,261
04/26/2013 14.48 14.715 14.4501 14.57 20,135
04/25/2013 14.43 14.68 14.3801 14.55 16,239
04/24/2013 14.39 14.4499 14.31 14.42 7,051
04/23/2013 14.26 14.5 14.2 14.44 26,213
04/22/2013 14.22 14.4 14.01 14.2 13,325
04/19/2013 13.93 14.2 13.93 14.13 20,498
04/18/2013 13.85 14.07 13.85 13.94 32,849
04/17/2013 13.99 14.0024 13.7801 13.85 24,297
04/16/2013 14.07 14.2499 13.9 14.08 17,962
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 your brokers before you trade


Want to trade FX?