National Beverage Corporation (FIZZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.26971124309 | 48.83 | 50.4825 | 48.21 | 128499 | 49.44953709 | CS |
| 4 | 1.48 | 3.16713032313 | 46.73 | 50.4825 | 44.9 | 124124 | 47.46708429 | CS |
| 12 | 2.64 | 5.79328505596 | 45.57 | 50.4825 | 43.83 | 157183 | 46.09628787 | CS |
| 26 | 0.05 | 0.103820598007 | 48.16 | 53.48 | 42.85 | 181546 | 47.72647732 | CS |
| 52 | -0.43 | -0.884046052632 | 48.64 | 53.58 | 42.85 | 168288 | 48.09729779 | CS |
| 156 | -14.14 | -22.6784282277 | 62.35 | 64.34 | 38.1001 | 172229 | 47.81596274 | CS |
| 260 | 5.03 | 11.6489115331 | 43.18 | 196.43 | 35.71 | 264536 | 58.95800175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 48.21 | -0.35 | -0.72 | 48.53 | 48.7282 | 47.8 | 154023 |
| 1731627300 | 48.56 | -1.06 | -2.14 | 49.765 | 49.82 | 48.295 | 134542 |
| 1731540900 | 49.62 | -0.41 | -0.82 | 50.035 | 50.13 | 49.46 | 159552 |
| 1731454500 | 50.03 | 0.31 | 0.62 | 49.72 | 50.24 | 49.19 | 116672 |
| 1731368100 | 49.72 | 0.4 | 0.81 | 49.49 | 50.4825 | 49.42 | 136940 |
| 1731108900 | 49.32 | 0.52 | 1.07 | 48.83 | 49.54 | 48.83 | 94788 |
| 1731022500 | 48.8 | -0.15 | -0.31 | 48.81 | 49.71 | 48.51 | 163619 |
| 1730936100 | 48.95 | 1.02 | 2.13 | 49.22 | 49.83 | 48.67 | 256990 |
| 1730849700 | 47.93 | 0.23 | 0.48 | 47.53 | 48.16 | 47.17 | 160151 |
| 1730763300 | 47.7 | 1.93 | 4.22 | 45.57 | 47.815 | 45.57 | 195936 |
| 1730500500 | 45.77 | 0.58 | 1.28 | 45.4 | 45.79 | 45.2463 | 148822 |
| 1730414100 | 45.19 | 0 | 0.00 | 44.99 | 45.38 | 44.9 | 121435 |
| 1730327700 | 45.19 | -0.11 | -0.24 | 45.23 | 45.74 | 45.11 | 76039 |
| 1730241300 | 45.3 | -0.38 | -0.83 | 45.34 | 45.48 | 45.06 | 77467 |
| 1730154900 | 45.68 | 0.34 | 0.75 | 45.96 | 45.985 | 45.59 | 77692 |
| 1729895700 | 45.34 | -0.34 | -0.74 | 45.84 | 46.25 | 45.28 | 71147 |
| 1729809300 | 45.68 | 0.22 | 0.48 | 45.73 | 46.12 | 45.39 | 87635 |
| 1729722900 | 45.46 | -0.18 | -0.39 | 45.34 | 45.69 | 44.95 | 105415 |
| 1729636500 | 45.64 | -0.41 | -0.89 | 45.99 | 46.055 | 45.23 | 58594 |
| 1729550100 | 46.05 | 0.14 | 0.30 | 45.93 | 46.29 | 45.61 | 107526 |
| 1729290900 | 45.91 | -0.84 | -1.80 | 46.73 | 46.73 | 45.595 | 131509 |
| 1729204500 | 46.75 | 0.53 | 1.15 | 46.31 | 46.87 | 45.88 | 112324 |
| 1729118100 | 46.22 | 0.24 | 0.52 | 46.08 | 46.82 | 46.08 | 121570 |
| 1729031700 | 45.98 | 0.28 | 0.61 | 45.59 | 46.7389 | 45.59 | 154900 |
| 1728945300 | 45.7 | 0.49 | 1.08 | 45.25 | 45.795 | 45.111 | 129309 |
| 1728686100 | 45.21 | 0.51 | 1.14 | 44.68 | 45.3799 | 44.68 | 107383 |
| 1728599700 | 44.7 | -0.3 | -0.67 | 44.47 | 44.985 | 44.43 | 175551 |
| 1728513300 | 45 | 0.31 | 0.69 | 44.7 | 45.41 | 44.425 | 133450 |
| 1728426900 | 44.69 | -0.17 | -0.38 | 44.75 | 45 | 44.28 | 140275 |
| 1728340500 | 44.86 | -0.48 | -1.06 | 45.23 | 45.325 | 44.48 | 265871 |
| 1728081300 | 45.34 | 0.13 | 0.29 | 45.63 | 45.9 | 44.96 | 124810 |
| 1727994900 | 45.21 | -0.87 | -1.89 | 45.86 | 45.86 | 44.98 | 139165 |
| 1727908500 | 46.08 | -1.22 | -2.58 | 47.06 | 47.06 | 46.06 | 148690 |
| 1727822100 | 47.3 | 0.36 | 0.77 | 46.95 | 47.37 | 46.57 | 221410 |
| 1727735520 | 46.94 | 0.36 | 0.77 | 46.525 | 47.0632 | 46.41 | 174802 |
| 1727476500 | 46.58 | 0.78 | 1.70 | 46.13 | 47.675 | 46.13 | 170801 |
| 1727390100 | 45.8 | 0.27 | 0.59 | 45.93 | 46.5 | 45.68 | 154264 |
| 1727303700 | 45.53 | -0.06 | -0.13 | 45.59 | 46.025 | 45.02 | 156753 |
| 1727217300 | 45.59 | -0.49 | -1.06 | 45.92 | 46.37 | 45.57 | 134366 |
| 1727130900 | 46.08 | -0.24 | -0.52 | 46.22 | 46.45 | 45.88 | 136618 |
| 1726871700 | 46.32 | -0.39 | -0.83 | 46.71 | 47.295 | 46.2217 | 560506 |
| 1726785300 | 46.71 | 0.44 | 0.95 | 46.76 | 46.83 | 45.845 | 154291 |
| 1726698900 | 46.27 | 0.62 | 1.36 | 45.5 | 46.95 | 45.345 | 177069 |
| 1726612500 | 45.65 | 1.14 | 2.56 | 44.88 | 46.045 | 44.82 | 169960 |
| 1726526100 | 44.51 | 0.02 | 0.04 | 44.68 | 44.91 | 43.99 | 150603 |
| 1726266900 | 44.49 | 0.14 | 0.32 | 44.64 | 44.94 | 44.3 | 97779 |
| 1726180500 | 44.35 | 0.01 | 0.02 | 44.38 | 44.705 | 43.95 | 123443 |
| 1726094100 | 44.34 | -0.28 | -0.63 | 44.39 | 44.685 | 43.83 | 152645 |
| 1726007700 | 44.62 | -0.2 | -0.45 | 44.26 | 45.08 | 44.06 | 201564 |
| 1725921300 | 44.82 | -0.23 | -0.51 | 44.63 | 45.14 | 43.87 | 187155 |
| 1725662100 | 45.05 | 0.2 | 0.45 | 44.46 | 45.19 | 44.0401 | 287670 |
| 1725575700 | 44.85 | -1.26 | -2.73 | 45.77 | 45.79 | 44.65 | 229410 |
| 1725489300 | 46.11 | -0.05 | -0.11 | 45.88 | 46.505 | 45.6739 | 209723 |
| 1725402900 | 46.16 | 1 | 2.21 | 44.975 | 46.1799 | 44.95 | 253675 |
| 1725057300 | 45.16 | 0.16 | 0.36 | 45.01 | 45.4 | 44.9632 | 147953 |
| 1724970900 | 45 | -0.43 | -0.95 | 45.21 | 45.59 | 44.96 | 152662 |
| 1724884500 | 45.43 | 0.3 | 0.66 | 45.2 | 45.55 | 44.6401 | 206744 |
| 1724798100 | 45.13 | -0.43 | -0.94 | 45.54 | 45.743 | 45.13 | 114469 |
| 1724711700 | 45.56 | -0.28 | -0.61 | 45.99 | 46.155 | 45.5 | 136802 |
| 1724452500 | 45.84 | 0.67 | 1.48 | 45.57 | 46.14 | 45.18 | 174903 |
| 1724366100 | 45.17 | -0.58 | -1.27 | 45.82 | 45.9138 | 44.92 | 116554 |
| 1724279700 | 45.75 | 0.05 | 0.11 | 45.85 | 46.03 | 45.63 | 103587 |
| 1724193300 | 45.7 | -0.3 | -0.65 | 46 | 46.08 | 45.6 | 108109 |
| 1724106900 | 46 | 0.08 | 0.17 | 45.87 | 46.435 | 45.87 | 93811 |
| 1723847700 | 45.92 | -0.05 | -0.11 | 45.66 | 45.93 | 45.44 | 183007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
