Quantcast
FIZZ

National Beverage Corp. Common Stock Historical Stock Prices

$81.27
*  
0.38
0.47%
Get FIZZ Alerts
*Delayed - data as of Jan. 16, 2019 15:36 ET  -  Find a broker to begin trading FIZZ now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FIZZ Real Time
 
 
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 15-OCT-2018 TO 15-JAN-2019

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.
15:36 80.93 81.43 79.11 81.27 239,783
01/15/2019 78.26 81.065 74.18 80.89 290,343
01/14/2019 78.61 79.21 76.27 78.08 269,678
01/11/2019 77.99 79.19 76.77 79.15 180,005
01/10/2019 76.89 78.775 76.2 77.72 243,976
01/09/2019 79.24 79.25 75.1372 76.94 353,102
01/08/2019 74.63 79.755 74.4425 79.23 484,868
01/07/2019 72.61 74.87 71.49 74.21 252,844
01/04/2019 73.59 75.17 71.88 72.69 341,337
01/03/2019 72.57 74.43 72.1 73.32 183,197
01/02/2019 71.01 73.64 70.57 72.78 341,933
12/31/2018 71.56 73 70.61 71.77 533,009
12/28/2018 74.66 74.66 71.11 71.54 324,728
12/27/2018 71.91 74.8 71 74.44 319,250
12/26/2018 72.25 73.84 70.66 72.56 315,097
12/24/2018 75.15 75.21 72.03 72.21 167,894
12/21/2018 74.26 77.99 74.26 75.46 462,034
12/20/2018 75.08 75.78 74.18 74.67 227,950
12/19/2018 76.22 77.784 74.46 74.89 378,952
12/18/2018 78.18 78.92 75.43 76.14 317,429
12/17/2018 78.5 79.82 77.28 77.88 223,588
12/14/2018 79.49 80.8 78.15 78.89 248,542
12/13/2018 81.54 82.125 78.65 79.97 428,143
12/12/2018 84.54 85.91 83.6 84.16 153,245
12/11/2018 86.37 87.57 83.23 83.85 208,127
12/10/2018 84.2 86.65 83.35 86.18 230,640
12/07/2018 83.48 88.28 83.12 83.68 338,042
12/06/2018 84.55 85.5 81.5398 84.3 266,524
12/04/2018 87.63 88.7 84.31 84.52 200,653
12/03/2018 87.74 87.97 83.6 87.32 253,527
11/30/2018 85.82 89 85.6 87.27 230,526
11/29/2018 87.41 88.07 83.51 85.6 447,356
11/28/2018 91.2 92.5255 90.395 91.15 208,549
11/27/2018 92.54 92.7982 90.39 90.76 191,559
11/26/2018 93.83 94.82 92.42 92.53 141,496
11/23/2018 92.97 94.12 92.72 93.03 47,148
11/21/2018 91.3 93.7047 91.3 92.98 152,503
11/20/2018 93.5 93.5 90.22 90.56 184,472
11/19/2018 91 94.09 91 93.58 291,559
11/16/2018 89.14 91.46 88.52 90.68 277,770
11/15/2018 89.9 91.51 89.05 89.61 246,922
11/14/2018 92.01 94.52 90.395 90.47 242,796
11/13/2018 100.45 100.45 90.14 90.63 566,106
11/12/2018 101.18 103.43 100.99 101.45 104,456
11/09/2018 102.64 103.61 100.31 101.42 121,225
11/08/2018 103.03 103.03 101.01 102.37 80,704
11/07/2018 100.84 103.1525 99.15 102.19 197,479
11/06/2018 98.75 101.21 98.75 100.31 166,514
11/05/2018 95.15 99.02 95.05 98.47 163,105
11/02/2018 94.81 95.31 93.69 95 117,517
11/01/2018 92.44 95.03 92.44 94.43 218,235
10/31/2018 96.01 97.01 90.25 92.45 368,060
10/30/2018 98 99.0405 92.39 95.89 421,478
10/29/2018 100.01 102 99.18 100.6 129,742
10/26/2018 98.39 99.62 97.24 98.87 115,502
10/25/2018 99.67 100.3 97.49 99.12 161,515
10/24/2018 98.59 100.69 97.4 99.42 207,453
10/23/2018 97.75 99.25 96.48 98.48 151,420
10/22/2018 98.54 99.62 97.35 98.24 184,786
10/19/2018 100.59 101.71 98 98.16 170,793
10/18/2018 102.73 103.41 99.51 100.42 129,102
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
*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