National Beverage Corporation (FIZZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -2.9440061574 | 51.97 | 52.2626 | 49.3 | 217621 | 50.34584912 | CS |
| 4 | 1.24 | 2.52032520325 | 49.2 | 53.48 | 42.85 | 335607 | 49.80424566 | CS |
| 12 | 5.69 | 12.7150837989 | 44.75 | 53.48 | 42.85 | 190380 | 48.24109946 | CS |
| 26 | 0.65 | 1.30548302872 | 49.79 | 53.48 | 42.85 | 167639 | 48.24178746 | CS |
| 52 | 1 | 2.02265372168 | 49.44 | 55.12 | 42.85 | 160146 | 48.69427841 | CS |
| 156 | 6.2 | 14.0144665461 | 44.24 | 64.67 | 38.1001 | 184894 | 48.33868878 | CS |
| 260 | 8.54 | 20.3818615752 | 41.9 | 196.43 | 35.71 | 286406 | 57.66518004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 50.44 | -0.39 | -0.77 | 51.18 | 51.21 | 50.25 | 230574 |
| 1720823700 | 50.83 | 0.72 | 1.44 | 50.35 | 51.24 | 50.35 | 183944 |
| 1720737300 | 50.11 | 0.26 | 0.52 | 50.42 | 50.73 | 49.58 | 191112 |
| 1720650900 | 49.85 | -0.76 | -1.50 | 51 | 51 | 49.3 | 252746 |
| 1720564500 | 50.61 | -1.6 | -3.06 | 51.97 | 52.2626 | 50.415 | 227626 |
| 1720478100 | 52.21 | -0.42 | -0.80 | 52.56 | 52.98 | 52.03 | 257715 |
| 1720218900 | 52.63 | 1 | 1.94 | 51.39 | 52.8 | 51.24 | 344484 |
| 1720040640 | 51.63 | -1.21 | -2.29 | 52.92 | 53.17 | 51.62 | 245357 |
| 1719959700 | 52.84 | 0.04 | 0.08 | 53.15 | 53.48 | 52.4258 | 324851 |
| 1719873300 | 52.8 | 1.56 | 3.04 | 51.24 | 53.05 | 51.04 | 466692 |
| 1719614100 | 51.24 | 0.49 | 0.97 | 50.92 | 52.3 | 50.2806 | 895685 |
| 1719527700 | 50.75 | 6.63 | 15.03 | 45.16 | 51.16 | 44.81 | 885494 |
| 1719441300 | 44.12 | -0.77 | -1.72 | 44.28 | 44.71 | 43.62 | 199767 |
| 1719354900 | 44.89 | 0.43 | 0.97 | 44.77 | 44.96 | 42.85 | 377585 |
| 1719268500 | 44.46 | -4.23 | -8.69 | 45.2 | 45.73 | 44.43 | 259480 |
| 1719009300 | 48.69 | 0.59 | 1.23 | 48.13 | 48.81 | 47.52 | 546917 |
| 1718922900 | 48.1 | -1.07 | -2.18 | 48.81 | 49.64 | 47.88 | 388447 |
| 1718750100 | 49.17 | -0.19 | -0.38 | 49.2 | 50.13 | 49.12 | 320422 |
| 1718663700 | 49.36 | 1.31 | 2.73 | 48.25 | 49.48 | 47.855 | 231447 |
| 1718404500 | 48.05 | 0.16 | 0.33 | 47.9 | 48.6699 | 47.35 | 175571 |
| 1718318100 | 47.89 | 0.51 | 1.08 | 47.4 | 47.99 | 46.68 | 165370 |
| 1718231700 | 47.38 | 0.95 | 2.05 | 47.54 | 48.3 | 46.8537 | 191119 |
| 1718145300 | 46.43 | 0.17 | 0.37 | 46.01 | 46.47 | 45.4 | 135371 |
| 1718058900 | 46.26 | -0.38 | -0.81 | 46.45 | 46.74 | 45.92 | 115957 |
| 1717799700 | 46.64 | -0.91 | -1.91 | 47.2 | 47.84 | 46.56 | 101110 |
| 1717713300 | 47.55 | 0.47 | 1.00 | 46.96 | 47.8 | 46.96 | 75760 |
| 1717626900 | 47.08 | 0.29 | 0.62 | 46.83 | 47.14 | 46.42 | 85399 |
| 1717540500 | 46.79 | 0.23 | 0.49 | 46.5 | 47.12 | 46.1 | 66191 |
| 1717454100 | 46.56 | 0.36 | 0.78 | 46.42 | 46.78 | 45.99 | 73952 |
| 1717194900 | 46.2 | 0.53 | 1.16 | 45.69 | 46.32 | 45.34 | 139157 |
| 1717108500 | 45.67 | 0.19 | 0.42 | 45.71 | 45.92 | 45.3621 | 93617 |
| 1717022100 | 45.48 | -0.46 | -1.00 | 45.55 | 45.86 | 45.3 | 81310 |
| 1716935700 | 45.94 | 0.21 | 0.46 | 45.95 | 46.13 | 44.54 | 143043 |
| 1716590100 | 45.73 | 0.27 | 0.59 | 45.71 | 45.995 | 45.3936 | 102929 |
| 1716503700 | 45.46 | -0.69 | -1.50 | 45.96 | 46.085 | 45.255 | 108009 |
| 1716417300 | 46.15 | -0.08 | -0.17 | 46.25 | 46.72 | 46.01 | 86155 |
| 1716330900 | 46.23 | -0.5 | -1.07 | 46.68 | 46.68 | 46.17 | 108523 |
| 1716244500 | 46.73 | -0.15 | -0.32 | 46.77 | 47.1274 | 46.5 | 108364 |
| 1715985300 | 46.88 | -0.54 | -1.14 | 47.57 | 47.57 | 46.69 | 132519 |
| 1715898900 | 47.42 | -0.04 | -0.08 | 47.42 | 48.01 | 46.97 | 105785 |
| 1715812500 | 47.46 | -0.55 | -1.15 | 48.16 | 48.37 | 47.44 | 137002 |
| 1715726100 | 48.01 | -0.38 | -0.79 | 48.45 | 49 | 47.935 | 131574 |
| 1715639700 | 48.39 | 0.27 | 0.56 | 48.26 | 49.18 | 48 | 135012 |
| 1715380500 | 48.12 | 0.24 | 0.50 | 47.73 | 48.37 | 47.64 | 81582 |
| 1715294100 | 47.88 | 0.55 | 1.16 | 47.43 | 47.99 | 47.42 | 77976 |
| 1715207700 | 47.33 | -0.05 | -0.11 | 47.12 | 47.68 | 47.025 | 88615 |
| 1715121300 | 47.38 | 1.1 | 2.38 | 46.26 | 47.48 | 46.26 | 118089 |
| 1715034900 | 46.28 | -0.12 | -0.26 | 46.73 | 46.7796 | 45.87 | 125579 |
| 1714775700 | 46.4 | -0.5 | -1.07 | 46.96 | 47.18 | 46.25 | 141586 |
| 1714689300 | 46.9 | 1.95 | 4.34 | 45.41 | 47.05 | 45.1574 | 196427 |
| 1714602900 | 44.95 | 0.45 | 1.01 | 44.43 | 45.28 | 44.2 | 174004 |
| 1714516500 | 44.5 | 0.78 | 1.78 | 43.71 | 44.75 | 43.1401 | 272113 |
| 1714430100 | 43.72 | 0.16 | 0.37 | 43.9 | 44.0317 | 43.59 | 108692 |
| 1714170900 | 43.56 | 0.05 | 0.11 | 43.45 | 44.3 | 43.33 | 114516 |
| 1714084500 | 43.51 | -1.02 | -2.29 | 44.59 | 44.59 | 43.45 | 131741 |
| 1713998100 | 44.53 | 0.11 | 0.25 | 44.08 | 44.68 | 43.71 | 133001 |
| 1713911700 | 44.42 | -0.26 | -0.58 | 44.75 | 45.1 | 44 | 153740 |
| 1713825300 | 44.68 | -0.67 | -1.48 | 45.36 | 45.455 | 44.63 | 149023 |
| 1713566100 | 45.35 | 0.62 | 1.39 | 44.47 | 45.59 | 44.47 | 140811 |
| 1713479700 | 44.73 | -0.18 | -0.40 | 44.88 | 45.14 | 44.425 | 145746 |
| 1713393300 | 44.91 | 0.29 | 0.65 | 44.98 | 45.24 | 44.715 | 129534 |
| 1713306900 | 44.62 | -1.41 | -3.06 | 46.02 | 46.02 | 44.62 | 125286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
