U.S. markets close in 6 hours 5 minutes

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
45.33+0.38 (+0.85%)
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202445.4145.5045.1645.3345.334,585
01 may 202444.4345.2844.2044.9544.95174,000
30 abr 202443.7144.7543.1444.5044.50272,100
29 abr 202443.9044.0343.5943.7243.72108,700
26 abr 202443.4544.3043.3343.5643.56114,500
25 abr 202444.4244.5543.4543.5143.51132,700
24 abr 202444.0144.6843.7144.5344.53133,000
23 abr 202444.7545.1044.0044.4244.42153,700
22 abr 202445.3645.4644.6344.6844.68149,000
19 abr 202444.4745.5944.4745.3545.35140,800
18 abr 202444.8845.1444.4344.7344.73145,700
17 abr 202444.9845.2444.7244.9144.91129,500
16 abr 202446.0246.0244.6244.6244.62127,600
15 abr 202446.6146.8845.7046.0346.03118,700
12 abr 202446.3946.4445.9446.2846.2899,700
11 abr 202447.3047.4346.5946.7646.76101,800
10 abr 202447.3247.3246.4047.0347.03126,300
09 abr 202448.4148.5147.6647.9747.97121,200
08 abr 202449.6149.6147.9848.2748.27107,100
05 abr 202449.1449.6748.7049.6149.61104,800
04 abr 202449.9750.2749.1349.2149.21133,200
03 abr 202449.2849.8448.8649.5649.56206,800
02 abr 202449.4350.5848.8749.6449.64241,100
01 abr 202447.4350.2546.7349.4349.43384,000
28 mar 202447.0947.7546.7947.4647.46164,900
27 mar 202446.9247.2946.4946.8746.8790,700
26 mar 202447.3347.4246.5046.5746.57101,100
25 mar 202447.7647.8246.9447.2047.2077,800
22 mar 202447.4547.5646.9847.4247.4288,700
21 mar 202447.8447.8947.2547.5247.52139,000
20 mar 202447.5047.7046.9447.6647.6698,200
19 mar 202447.8748.1247.2047.4947.49116,200
18 mar 202446.8848.2046.8547.7947.79141,100
15 mar 202447.0147.4046.4547.0847.08273,400
14 mar 202447.8347.8347.1147.2747.27115,500
13 mar 202448.2748.7847.4847.7947.79126,900
12 mar 202448.5048.9347.9448.1948.19135,700
11 mar 202449.6049.8547.6348.5848.58151,600
08 mar 202450.4650.4647.6049.8449.84170,600
07 mar 202450.8751.2649.9750.4650.46137,800
06 mar 202451.9551.9550.7251.1451.14115,600
05 mar 202452.2852.6151.7451.8551.85156,600
04 mar 202451.7152.5251.7152.1152.1195,500
01 mar 202452.4852.4851.5351.6251.62132,100
29 feb 202451.5052.9051.5052.6452.64256,200
28 feb 202451.1851.4850.7651.2151.2185,700
27 feb 202450.7651.6450.7251.4451.44126,300
26 feb 202450.7851.3550.5950.8550.8585,900
23 feb 202449.8651.1149.7651.0951.09187,600
22 feb 202450.2850.2849.1350.0850.08183,500
21 feb 202450.3450.7150.0850.4850.4889,500
20 feb 202449.3350.6149.3350.3650.36105,300
16 feb 202450.0550.1849.4849.7349.73196,900
15 feb 202449.7650.5949.5250.0950.09133,300
14 feb 202448.4649.8648.2249.7149.71179,000
13 feb 202448.3848.6447.4748.2048.20192,800
12 feb 202448.3249.5148.0049.1449.14126,300
09 feb 202447.1648.0446.6448.0148.01136,100
08 feb 202446.5947.4246.5947.2447.24147,000
07 feb 202446.3146.7346.0746.5046.5090,200
06 feb 202445.9846.6745.8946.2546.25104,100
05 feb 202446.2846.5745.8646.1346.1396,800
02 feb 202446.7846.7846.2446.5846.58136,800
01 feb 202446.2847.2446.0847.2247.22101,900
31 ene 202447.0447.1946.1246.2446.24156,800
30 ene 202447.3047.3746.6247.1047.1093,100
29 ene 202447.2047.4646.8147.4647.46127,400
26 ene 202447.5547.7546.9647.1747.17127,100
25 ene 202446.9047.3446.2747.3047.30131,500
24 ene 202447.8947.8946.6046.6246.62128,100
23 ene 202448.3348.3347.0347.4347.43148,300
22 ene 202447.3948.4647.0147.9447.94317,800
19 ene 202448.3648.3646.8247.0047.00293,500
18 ene 202447.9548.2947.8448.2648.26113,600
17 ene 202446.4448.2046.1948.1348.13215,700
16 ene 202449.7949.9746.5546.6646.66445,400
12 ene 202450.2250.3949.9350.2350.23131,100
11 ene 202450.2350.2349.5349.8149.81169,000
10 ene 202450.0150.4849.6350.4350.43136,900
09 ene 202450.6650.7550.0050.1050.10152,000
08 ene 202451.6951.8650.7551.0551.05145,300
05 ene 202452.0752.4150.7451.4251.42260,300
04 ene 202453.2953.5752.2552.3852.38268,100
03 ene 202453.2853.5852.5253.0353.03327,300
02 ene 202449.2753.3049.2753.1453.14356,200
29 dic 202349.5050.1148.8249.7249.72206,800
28 dic 202349.9450.0949.5649.6549.65115,900
27 dic 202349.7350.2049.4349.7649.7695,500
26 dic 202349.2050.0048.9649.8049.8097,200
22 dic 202349.8350.2349.2849.3449.34123,600
21 dic 202350.3750.6549.0849.4549.45117,400
20 dic 202350.2450.4749.6150.0150.01186,800
19 dic 202350.0750.7449.8650.3650.36170,500
18 dic 202349.3549.8749.0349.7149.71131,000
15 dic 202351.2451.2449.4649.4649.46363,400
14 dic 202352.5452.7449.4450.9750.97175,200
13 dic 202351.4051.9850.8851.9651.96159,600
12 dic 202349.8451.4849.5051.4051.40241,400
11 dic 202346.5749.4746.4649.4349.43226,300
08 dic 202349.0849.9246.5046.5846.58238,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...