FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201949.1549.9548.3448.3648.36369,512
Oct 15, 201948.2349.6147.4048.9848.98493,300
Oct 14, 201949.1049.5147.3748.1448.14662,000
Oct 11, 201948.4150.0048.1349.0949.09620,300
Oct 10, 201946.4248.1546.4248.0448.04324,800
Oct 09, 201946.3446.9345.0646.6546.65356,500
Oct 08, 201947.0347.0345.7145.8445.84312,300
Oct 07, 201948.7549.3046.3247.1547.15560,800
Oct 04, 201946.6549.0046.3748.8148.81663,000
Oct 03, 201946.4148.5246.2146.8546.85620,400
Oct 02, 201945.7146.4845.0546.1646.16489,100
Oct 01, 201944.5646.1344.2546.0646.06337,900
Sep 30, 201943.6544.6543.5144.3644.36251,300
Sep 27, 201943.9144.1542.9443.5643.56199,500
Sep 26, 201944.2744.4443.4543.6043.60188,600
Sep 25, 201943.7844.5043.5144.0744.07231,500
Sep 24, 201944.6745.0243.2743.5343.53291,900
Sep 23, 201944.7745.8743.2344.4544.45294,700
Sep 20, 201946.2146.7544.9545.0445.04452,600
Sep 19, 201947.3248.3346.0846.1946.19497,300
Sep 18, 201946.3347.2545.9547.1147.11362,800
Sep 17, 201945.1846.4144.5146.3046.30301,000
Sep 16, 201946.6547.2445.0045.5145.51359,300
Sep 13, 201946.9648.3346.2846.5346.53385,200
Sep 12, 201946.8848.1346.4447.0747.07648,900
Sep 11, 201945.2946.9144.5146.8846.88537,000
Sep 10, 201944.2745.7142.7145.5545.55563,900
Sep 09, 201940.8644.5240.3844.3144.31556,000
Sep 06, 201940.1841.9738.2840.6640.66875,800
Sep 05, 201940.8342.3740.2640.6540.65534,700
Sep 04, 201941.6141.6839.5640.5840.58408,500
Sep 03, 201940.5541.5539.4041.5241.52454,400
Aug 30, 201940.5341.5740.5340.9040.90359,100
Aug 29, 201940.3941.4739.9440.1540.15212,800
Aug 28, 201939.9741.1839.7940.1540.15277,500
Aug 27, 201940.6440.9239.7239.8939.89312,800
Aug 26, 201940.5240.8039.7540.7640.76198,000
Aug 23, 201941.1241.3639.9940.1140.11267,300
Aug 22, 201941.3642.0141.0041.1241.12329,500
Aug 21, 201943.6743.6740.9941.3341.33465,800
Aug 20, 201943.4343.7742.2443.2843.28210,200
Aug 19, 201942.7544.1142.5743.3743.37270,700
Aug 16, 201941.5343.2841.5042.6942.69390,700
Aug 15, 201941.2441.9541.0541.3841.38475,300
Aug 14, 201943.1643.1940.4340.9840.98497,800
Aug 13, 201943.4944.5543.1543.5543.55181,500
Aug 12, 201943.4844.2042.1743.7343.73218,100
Aug 09, 201944.6244.7243.5143.6443.64314,100
Aug 08, 201943.1444.5942.8544.5344.53395,400
Aug 07, 201943.6544.2941.6942.9042.90570,100
Aug 06, 201944.7145.1643.3843.8243.823,024,600
Aug 05, 201945.6546.0043.7644.3244.32816,400
Aug 02, 201946.9046.9845.2946.2846.281,380,900
Aug 01, 201943.7143.9642.5043.0443.04293,100
Jul 31, 201943.2744.1742.8243.5343.53288,400
Jul 30, 201942.2343.5741.7043.2243.22313,400
Jul 29, 201942.7442.7541.5242.3042.30179,300
Jul 26, 201941.0142.8040.8942.6142.61268,400
Jul 25, 201941.8141.9740.7640.8340.83283,200
Jul 24, 201941.6141.9841.0041.7241.72306,200
Jul 23, 201941.6142.3341.1441.6241.62289,400
Jul 22, 201942.0342.0740.6241.2541.25348,700
Jul 19, 201942.3043.2141.7042.0642.06433,600
Jul 18, 201942.4042.6641.6642.3742.37947,100
Jul 17, 201942.9342.9342.1242.4042.40243,100
Jul 16, 201941.9043.1541.6042.7242.72503,000
Jul 15, 201942.1642.9241.1541.8641.86428,800
Jul 12, 201941.9042.5641.3442.1642.16332,600
Jul 11, 201942.4242.7841.5341.8041.80337,900
Jul 10, 201942.6143.2142.0842.3542.35380,700
Jul 09, 201944.8944.9042.6342.6842.68510,800
Jul 08, 201945.5145.8743.5644.8244.82934,600
Jul 05, 201945.3545.7544.0645.4745.47331,700
Jul 03, 201944.6745.9544.4245.5645.56184,900
Jul 02, 201945.1845.6344.0344.5044.50519,400
Jul 01, 201944.8246.2044.3445.1945.19489,700
Jun 28, 201944.4246.3143.8544.6344.63890,900
Jun 27, 201941.7944.7740.0544.0644.061,264,000
Jun 26, 201942.8143.4241.5742.2242.22585,000
Jun 25, 201944.3344.3442.8643.1643.16610,200
Jun 24, 201943.9045.5643.7644.1644.16757,800
Jun 21, 201942.9844.3242.5443.9143.91509,400
Jun 20, 201944.2245.0342.8543.2443.24571,400
Jun 19, 201944.1644.3041.8544.0244.02642,900
Jun 18, 201945.0845.6143.9744.1544.15326,300
Jun 17, 201944.6145.6644.3045.0145.01324,500
Jun 14, 201945.4045.7643.7944.5944.59330,100
Jun 13, 201945.6346.3744.7545.3145.31431,300
Jun 12, 201943.9445.8743.7045.4645.46721,400
Jun 11, 201947.7847.9442.4945.1545.152,409,700
Jun 10, 201948.4449.7247.2047.4447.44423,800
Jun 07, 201949.1249.9048.3648.3848.38329,600
Jun 06, 201948.2648.8547.7548.8448.84260,000
Jun 05, 201949.7350.2848.3048.4548.45399,800
Jun 04, 201947.9449.9347.5849.5749.57580,900
Jun 03, 201945.3446.9945.0546.9446.94491,500
May 31, 201945.0746.2444.6045.1545.15336,700
May 30, 201947.2149.6145.2045.7645.76412,700
May 29, 201946.9247.9846.1947.4147.41388,100
May 28, 201950.5051.3246.7147.2647.26799,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...