Quantcast
FIZZ

National Beverage Corp. Common Stock Historical Stock Prices

$100.41
*  
1.92
1.88%
Get FIZZ Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading FIZZ now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FIZZ After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 102.73 103.41 99.51 100.41 111,234
10/17/2018 99.91 103.34 98.98 102.33 130,347
10/16/2018 98.4 100.66 98.4 99.81 132,198
10/15/2018 99.9 100.85 97.86 98.04 168,967
10/12/2018 99.58 101.74 99.22 99.91 287,227
10/11/2018 100.49 100.671 97.91 98.8 301,404
10/10/2018 100.08 101.97 98.08 100.73 369,962
10/09/2018 104.71 105.385 99.83 100.31 374,120
10/08/2018 105.57 106.2 103.34 105.25 412,513
10/05/2018 108.99 109.67 105.69 106.26 249,306
10/04/2018 108.59 108.96 106.8317 108.85 216,377
10/03/2018 110.25 111.02 108.82 108.82 175,815
10/02/2018 113.55 113.735 109.4 110.22 236,481
10/01/2018 116.84 116.84 112.02 113.22 615,688
09/28/2018 114.29 117.19 114.1 116.62 263,790
09/27/2018 111.33 114.56 111.33 114.26 175,931
09/26/2018 110.78 111.87 109.7044 111.33 173,175
09/25/2018 112.34 112.6872 109.72 110.8 233,654
09/24/2018 113.49 114.5362 111.87 112.3 168,010
09/21/2018 114.49 115.785 113.4 113.44 218,985
09/20/2018 114.52 115.49 113.48 114.92 132,267
09/19/2018 114.35 115.59 113.2974 114.11 124,677
09/18/2018 116.36 116.85 113.0801 114.47 198,035
09/17/2018 116.68 117.73 115.26 116.5 254,594
09/14/2018 121.56 123.4 116.87 116.92 291,248
09/13/2018 124.14 124.94 122.14 123.5 161,536
09/12/2018 120 124.93 120 124.15 314,073
09/11/2018 119.56 121.4 118.26 120 306,455
09/10/2018 116.47 120.0676 116.411 119.54 314,752
09/07/2018 124.75 124.75 116 116.18 373,029
09/06/2018 119.68 127.32 115.97 124.6 482,714
09/05/2018 118.84 119.36 117.19 119.26 124,943
09/04/2018 117.91 119 116.78 118.75 119,936
08/31/2018 116.38 119.28 116.38 117.84 172,253
08/30/2018 113.47 116.9 113.47 116.41 134,309
08/29/2018 114.79 115.7 113.46 114.26 227,135
08/28/2018 118.72 119.39 113.41 114.83 246,149
08/27/2018 118.86 121.23 118.255 118.66 115,818
08/24/2018 117.3 118.72 116.41 118.49 118,495
08/23/2018 118.47 118.77 116.61 117.11 117,406
08/22/2018 116.36 118.43 115.7445 118 106,044
08/21/2018 118.74 119.2906 116.01 116.85 120,155
08/20/2018 120.01 120.94 115.39 118.24 197,378
08/17/2018 113.92 117.3089 113.51 116.93 169,956
08/16/2018 113.31 114.02 112.54 113.78 128,204
08/15/2018 113.27 114.07 112.47 112.75 120,529
08/14/2018 111.24 114.025 111.175 113.55 139,792
08/13/2018 111.36 111.87 109.54 111.29 117,933
08/10/2018 109.75 112.46 107.568 111.1 123,239
08/09/2018 107.21 111.4 106.97 110.31 163,924
08/08/2018 106.6 107.62 105.21 107.21 98,167
08/07/2018 108.31 108.979 106.18 106.55 166,549
08/06/2018 107.29 108.94 107.29 108 173,171
08/03/2018 106 108.26 105.52 107.3 210,562
08/02/2018 104.05 106.19 104.05 105.86 125,285
08/01/2018 105.83 105.83 102.75 104.3 225,127
07/31/2018 102.63 105.615 102.63 105.51 128,644
07/30/2018 104 104 102.13 102.4 188,643
07/27/2018 107.03 107.03 103.381 104.19 182,762
07/26/2018 107.75 108.64 106.71 107.02 197,332
07/25/2018 107.92 108.64 106.26 107.75 242,355
07/24/2018 108.5 108.71 106.68 107.64 187,307
07/23/2018 108.67 109.99 106.72 108.86 258,895
07/20/2018 107.78 109.22 107 109.07 189,561
07/19/2018 107.96 110.21 107.2 107.78 263,497
07/18/2018 108.9 109 105.78 107.74 175,188
07/17/2018 107.28 109.02 106.83 108.62 157,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio