National Beverage Corp. Common Stockのデータ

National Beverage Corp. Common Stockの基本情報

名前 National Beverage Corp. Common Stock
ティッカー FIZZ
国 United States
上場年 nan
セクター Consumer Non-Durables

National Beverage Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.08 102.76 110.08 106.05 666100.0 106.05
2021-02-12 116.73 108.12 116.73 109.51 384600.0 109.51
2021-02-11 119.05 111.1 118.49 113.83 526300.0 113.83
2021-02-10 122.9 113.66 117.41 117.04 644100.0 117.04
2021-02-09 117.75 113.07 114.7 116.24 412300.0 116.24
2021-02-08 116.38 105.59 109.96 114.47 457200.0 114.47
2021-02-05 114.9 108.26 112.2 109.35 430700.0 109.35
2021-02-04 123.75 109.3 123.44 110.52 800600.0 110.52
2021-02-03 129.89 111.23 116.85 122.01 1215000.0 122.01
2021-02-02 126.56 118.33 120.38 121.61 1112400.0 121.61
2021-02-01 152.12 119.26 151.45 131.58 1107100.0 131.58
2021-01-29 195.3 147.06 162.48 151.54 1711000.0 151.54
2021-01-28 157.4 138.73 150.0 157.17 3329600.0 157.17
2021-01-27 196.43 135.71 137.2 181.51 4736000.0 181.51
2021-01-26 131.23 111.44 112.15 129.49 1341500.0 129.49
2021-01-25 140.0 99.95 100.0 111.41 2189400.0 111.41
2021-01-22 99.02 93.83 94.35 98.44 376400.0 98.44
2021-01-21 96.38 94.21 94.99 94.75 373500.0 94.75
2021-01-20 95.57 93.12 93.7 94.6 414700.0 94.6
2021-01-19 95.55 89.1 89.98 92.68 701800.0 92.68
2021-01-15 88.9 84.72 87.03 88.67 476200.0 88.67
2021-01-14 88.06 82.1 83.08 87.74 601400.0 87.74
2021-01-13 83.21 77.46 78.91 82.9 370100.0 82.9
2021-01-12 80.8 78.33 79.82 78.86 307100.0 78.86
2021-01-11 83.44 78.82 82.27 79.4 336900.0 79.4
2021-01-08 82.87 80.35 81.48 82.58 229700.0 82.58
2021-01-07 83.52 80.13 83.13 81.08 397500.0 81.08
2021-01-06 84.7 82.36 84.05 83.08 277600.0 83.08
2021-01-05 86.17 84.0 84.57 84.04 273200.0 84.04
2021-01-04 86.43 83.38 86.13 84.74 267900.0 84.74
2020-12-31 85.87 81.72 85.87 84.9 316100.0 84.9
2020-12-30 86.99 85.65 86.81 85.78 188500.0 85.78
2020-12-29 87.78 85.55 87.41 86.19 141800.0 86.19
2020-12-28 89.5 85.97 88.9 86.95 225800.0 86.95
2020-12-24 88.35 85.9 86.04 87.87 100100.0 87.87
2020-12-23 88.03 85.93 86.38 86.48 159800.0 86.48
2020-12-22 86.36 83.89 86.01 86.12 192400.0 86.12
2020-12-21 85.95 82.07 84.03 85.74 291700.0 85.74
2020-12-18 86.06 83.54 85.64 84.56 669800.0 84.56
2020-12-17 86.23 83.76 85.54 85.15 311800.0 85.15
2020-12-16 86.36 82.44 82.44 84.39 667200.0 84.39
2020-12-15 83.76 80.69 81.38 82.41 384600.0 82.41
2020-12-14 86.67 81.03 85.46 81.19 355400.0 81.19
2020-12-11 88.0 81.41 86.24 84.4 808800.0 84.4
2020-12-10 88.95 85.3 88.01 88.0 347300.0 88.0
2020-12-09 94.21 86.96 93.24 87.97 465800.0 87.97
2020-12-08 95.73 92.9 93.95 93.18 316800.0 93.18
2020-12-07 97.64 94.19 96.04 94.5 214500.0 94.5
2020-12-04 96.72 92.62 93.26 96.39 279600.0 96.39
2020-12-03 97.7 91.15 97.6 94.02 490500.0 94.02
2020-12-02 100.02 97.34 98.5 99.01 277900.0 93.01
2020-12-01 100.22 96.17 97.99 98.93 348700.0 92.93
2020-11-30 98.87 95.15 95.22 98.03 373900.0 92.09
2020-11-27 98.5 94.83 96.62 94.9 117700.0 89.15
2020-11-25 96.58 93.78 95.48 95.06 277000.0 89.3
2020-11-24 97.25 91.02 97.25 94.99 317300.0 89.23
2020-11-23 96.46 93.05 95.11 95.94 227800.0 90.13
2020-11-20 96.43 92.84 95.53 93.59 326700.0 87.92
2020-11-19 96.22 91.54 93.12 95.62 211700.0 89.83
2020-11-18 99.26 93.32 97.09 93.65 640800.0 87.97
2020-11-17 98.75 93.49 94.28 96.92 519200.0 91.05
2020-11-16 95.35 90.42 92.27 95.21 539400.0 89.44
2020-11-13 91.19 87.17 87.6 91.12 411800.0 85.6
2020-11-12 87.21 83.05 85.4 86.92 247500.0 81.65
2020-11-11 85.83 80.1 80.31 85.39 375200.0 80.22
2020-11-10 81.28 77.77 79.78 80.3 293400.0 75.43
2020-11-09 84.43 79.38 83.2 80.98 334800.0 76.07
2020-11-06 83.87 80.87 83.35 81.59 153700.0 76.65
2020-11-05 83.73 81.65 81.95 82.91 169500.0 77.89
2020-11-04 84.25 80.3 82.87 80.96 193600.0 76.05
2020-11-03 82.36 80.27 80.89 81.14 171600.0 76.22
2020-11-02 81.85 78.56 79.34 79.76 224600.0 74.93
2020-10-30 80.27 76.59 80.27 78.29 310900.0 73.55
2020-10-29 81.69 78.12 80.79 80.88 201700.0 75.98
2020-10-28 83.45 80.38 83.01 80.49 236400.0 75.61
2020-10-27 85.58 83.08 83.33 84.67 194100.0 79.54
2020-10-26 87.07 82.15 86.89 83.05 421800.0 78.02
2020-10-23 90.94 85.68 89.19 87.07 259300.0 81.79
2020-10-22 93.41 87.54 88.42 89.09 436000.0 83.69
2020-10-21 88.86 85.99 87.61 87.97 323600.0 82.64
2020-10-20 89.77 85.78 85.81 87.39 798400.0 82.09
2020-10-19 84.95 83.26 83.45 84.48 235900.0 79.36
2020-10-16 84.95 82.35 82.35 82.86 321900.0 77.84
2020-10-15 85.39 81.23 83.12 82.52 233400.0 77.52
2020-10-14 84.46 82.0 82.66 84.05 169400.0 78.96
2020-10-13 83.43 78.73 79.88 82.79 299700.0 77.77
2020-10-12 80.8 78.62 79.99 80.39 273700.0 75.52
2020-10-09 79.56 77.34 77.87 79.31 258600.0 74.5
2020-10-08 77.3 75.37 76.8 77.05 217900.0 72.38
2020-10-07 78.22 74.72 75.58 76.5 849000.0 71.86
2020-10-06 74.64 70.69 70.69 74.22 343300.0 69.72
2020-10-05 71.34 70.22 70.24 70.96 177100.0 66.66
2020-10-02 71.34 69.67 69.86 69.96 197800.0 65.72
2020-10-01 71.35 68.02 68.77 71.28 294500.0 66.96
2020-09-30 70.58 67.94 68.71 68.01 317200.0 63.89
2020-09-29 69.65 68.32 69.57 68.53 238900.0 64.38
2020-09-28 71.24 69.24 70.89 69.38 263400.0 65.18
2020-09-25 70.78 69.1 69.33 70.06 290500.0 65.81
2020-09-24 72.02 68.21 71.34 69.78 600400.0 65.55
2020-09-23 74.67 71.23 73.23 71.34 245800.0 67.02
2020-09-22 72.66 70.99 71.76 72.61 188000.0 68.21
2020-09-21 72.93 70.87 70.91 71.65 207400.0 67.31
2020-09-18 73.3 70.67 72.39 72.31 331600.0 67.93
2020-09-17 73.49 71.5 72.8 71.94 237500.0 67.58
2020-09-16 75.84 73.39 75.56 73.66 304400.0 69.2
2020-09-15 82.29 73.88 81.88 74.67 702700.0 70.15
2020-09-14 81.49 78.08 78.44 81.16 456400.0 76.24
2020-09-11 79.6 77.54 79.39 77.58 330100.0 72.88
2020-09-10 80.04 75.01 76.98 77.9 621100.0 73.18
2020-09-09 82.32 77.19 77.19 81.5 320500.0 76.56
2020-09-08 80.32 75.22 80.32 75.91 385100.0 71.31
2020-09-04 82.8 78.67 82.55 81.04 314800.0 76.13
2020-09-03 85.37 80.01 83.03 82.2 486000.0 77.22
2020-09-02 84.73 82.58 83.55 84.29 269600.0 79.18
2020-09-01 86.27 79.42 80.79 83.27 607900.0 78.22
2020-08-31 84.85 81.11 82.18 81.32 499400.0 76.39
2020-08-28 82.52 80.17 81.06 82.18 282100.0 77.2
2020-08-27 81.28 77.17 78.33 80.53 491800.0 75.65
2020-08-26 78.33 74.68 75.01 78.27 376700.0 73.53
2020-08-25 75.0 72.64 73.82 74.87 226800.0 70.33
2020-08-24 74.99 69.49 69.57 73.7 607600.0 69.23
2020-08-21 69.21 67.79 68.04 68.95 158900.0 64.77
2020-08-20 68.43 67.0 67.0 68.38 144100.0 64.24
2020-08-19 68.99 66.07 66.18 67.33 282200.0 63.25
2020-08-18 66.09 64.52 65.39 66.01 182700.0 62.01
2020-08-17 66.46 64.63 64.66 65.34 180300.0 61.38
2020-08-14 65.46 64.11 64.24 64.64 165000.0 60.72
2020-08-13 64.68 62.77 62.93 64.33 149700.0 60.43
2020-08-12 63.77 62.45 62.46 62.94 159300.0 59.13
2020-08-11 63.0 60.85 61.6 61.93 257000.0 58.18
2020-08-10 63.88 60.86 63.21 61.29 206400.0 57.58
2020-08-07 64.85 62.72 63.05 63.17 309600.0 59.34
2020-08-06 63.81 61.91 62.65 63.13 245800.0 59.3
2020-08-05 63.23 60.52 60.78 62.8 356700.0 58.99
2020-08-04 61.76 59.4 60.93 60.59 314600.0 56.92
2020-08-03 65.23 60.11 65.23 60.62 513400.0 56.95
2020-07-31 70.36 62.74 69.73 64.15 590500.0 60.26
2020-07-30 70.64 68.56 68.72 69.62 643300.0 65.4
2020-07-29 70.6 68.75 68.89 70.14 179400.0 65.89
2020-07-28 69.8 67.32 67.79 68.48 158100.0 64.33
2020-07-27 69.57 67.34 67.52 68.75 223500.0 64.58
2020-07-24 67.2 65.86 67.0 67.15 124500.0 63.08
2020-07-23 68.75 66.69 66.69 67.2 122300.0 63.13
2020-07-22 66.79 65.58 66.2 66.74 187800.0 62.7
2020-07-21 67.02 65.81 66.69 65.95 201100.0 61.95
2020-07-20 67.55 66.27 67.38 66.36 141600.0 62.34
2020-07-17 68.82 67.18 67.37 67.37 178800.0 63.29
2020-07-16 67.58 66.15 66.76 67.01 143900.0 62.95
2020-07-15 68.52 66.9 68.0 67.01 167000.0 62.95
2020-07-14 67.63 65.47 65.91 67.6 155300.0 63.5
2020-07-13 68.28 66.11 67.94 66.16 142000.0 62.15
2020-07-10 67.44 65.52 65.97 67.37 149700.0 63.29
2020-07-09 68.56 64.93 67.92 65.58 345100.0 61.61
2020-07-08 68.18 65.61 65.96 68.11 231100.0 63.98
2020-07-07 66.84 63.37 64.2 66.03 333600.0 62.03
2020-07-06 66.65 64.09 64.57 64.76 368100.0 60.84
2020-07-02 68.86 61.55 68.68 63.93 920800.0 60.06
2020-07-01 64.06 60.7 61.35 63.38 377000.0 59.54
2020-06-30 61.91 60.4 61.17 61.02 241300.0 57.32
2020-06-29 62.79 60.43 61.99 61.08 173200.0 57.38
2020-06-26 62.56 60.68 61.62 61.78 232300.0 58.04
2020-06-25 61.76 59.58 60.66 61.58 237100.0 57.85
2020-06-24 64.23 60.07 64.23 60.67 234900.0 56.99
2020-06-23 65.2 63.64 63.81 64.26 229500.0 60.37
2020-06-22 64.09 62.62 63.98 63.25 150200.0 59.42
2020-06-19 65.5 63.04 63.1 64.1 291500.0 60.22
2020-06-18 63.94 61.96 63.41 62.64 203900.0 58.84
2020-06-17 63.81 58.91 58.94 63.34 460200.0 59.5
2020-06-16 59.72 57.71 59.0 58.61 169100.0 55.06
2020-06-15 59.99 55.57 55.9 58.55 314300.0 55.0
2020-06-12 57.13 55.15 56.56 57.03 188800.0 53.57
2020-06-11 56.99 55.42 56.99 55.48 281400.0 52.12
2020-06-10 58.95 57.48 58.33 58.0 155000.0 54.49
2020-06-09 59.22 57.77 58.71 58.43 193400.0 54.89
2020-06-08 59.63 57.94 58.95 59.15 200400.0 55.57
2020-06-05 58.46 56.65 57.28 58.27 181000.0 54.74
2020-06-04 57.46 56.33 56.68 56.64 156000.0 53.21
2020-06-03 57.8 56.61 56.85 57.31 335500.0 53.84
2020-06-02 58.23 56.4 58.12 56.51 204700.0 53.09
2020-06-01 58.72 56.62 57.16 58.15 312900.0 54.63
2020-05-29 57.39 54.74 56.26 56.98 305600.0 53.53
2020-05-28 59.44 56.4 59.12 56.65 244600.0 53.22
2020-05-27 58.8 56.59 57.61 58.76 183500.0 55.2
2020-05-26 57.5 56.28 56.58 56.86 276600.0 53.41
2020-05-22 55.99 54.66 55.0 55.37 110600.0 52.01
2020-05-21 55.93 54.32 55.62 54.94 178400.0 51.61
2020-05-20 55.17 53.21 53.21 55.02 181700.0 51.69
2020-05-19 54.16 52.23 52.82 52.71 158800.0 49.52
2020-05-18 54.52 52.22 53.29 52.63 234500.0 49.44
2020-05-15 54.16 50.02 50.49 52.58 628400.0 49.39
2020-05-14 50.36 48.84 49.89 49.72 208100.0 46.71
2020-05-13 51.94 50.27 50.73 50.59 171700.0 47.52
2020-05-12 53.0 50.61 52.78 50.73 206000.0 47.66
2020-05-11 53.55 51.15 51.78 52.49 234200.0 49.31
2020-05-08 52.39 50.8 50.8 51.98 233900.0 48.83
2020-05-07 52.64 49.88 52.25 50.09 164600.0 47.05
2020-05-06 52.1 49.98 50.77 51.67 172200.0 48.54
2020-05-05 51.32 50.13 50.13 50.29 115100.0 47.24
2020-05-04 50.51 49.14 50.12 50.05 134300.0 47.02
2020-05-01 50.89 49.2 49.84 50.07 199200.0 47.04
2020-04-30 51.45 49.22 50.55 50.23 260900.0 47.19
2020-04-29 52.98 51.26 52.61 51.53 318800.0 48.41
2020-04-28 54.49 51.93 53.5 52.01 272900.0 48.86
2020-04-27 53.06 50.52 51.86 52.53 443700.0 49.35
2020-04-24 51.61 49.08 49.56 51.38 306700.0 48.27
2020-04-23 49.95 47.98 48.36 49.17 293300.0 46.19
2020-04-22 49.99 47.97 49.39 48.22 123800.0 45.3
2020-04-21 49.75 48.21 49.18 48.73 163800.0 45.78
2020-04-20 51.6 49.51 50.38 49.57 168500.0 46.57
2020-04-17 53.1 50.37 52.82 50.6 144000.0 47.53
2020-04-16 52.86 50.49 51.95 51.98 239300.0 48.83
2020-04-15 52.69 50.16 52.0 51.86 224400.0 48.72
2020-04-14 52.54 49.78 51.0 52.26 219900.0 49.09
2020-04-13 52.17 48.63 51.45 49.75 357900.0 46.74
2020-04-09 51.79 49.1 49.37 51.35 348000.0 48.24
2020-04-08 49.42 45.38 46.45 48.64 405100.0 45.69
2020-04-07 46.49 44.0 44.0 46.33 470200.0 43.52
2020-04-06 43.98 41.9 43.21 43.66 252100.0 41.01
2020-04-03 42.54 40.13 40.61 42.28 352300.0 39.72
2020-04-02 42.31 39.65 41.0 40.88 340800.0 38.4
2020-04-01 42.63 40.63 42.09 41.25 331100.0 38.75
2020-03-31 46.1 41.35 43.13 42.65 628800.0 40.07
2020-03-30 43.93 41.15 43.08 42.71 517500.0 40.12
2020-03-27 40.57 37.54 37.64 40.19 253100.0 37.75
2020-03-26 39.88 38.25 38.41 38.47 331000.0 36.14
2020-03-25 41.3 37.96 40.84 38.18 452100.0 35.87
2020-03-24 41.16 38.17 38.35 40.59 284100.0 38.13
2020-03-23 41.73 36.77 41.23 37.21 352300.0 34.96
2020-03-20 44.44 40.27 41.97 40.8 515000.0 38.33
2020-03-19 44.75 39.6 41.11 41.8 532600.0 39.27
2020-03-18 42.18 37.81 38.09 41.25 429900.0 38.75
2020-03-17 42.04 38.5 40.08 39.81 464200.0 37.4
2020-03-16 44.73 36.2 36.94 39.69 533100.0 37.28
2020-03-13 41.87 38.51 40.38 40.18 325000.0 37.75
2020-03-12 44.32 38.11 39.2 38.88 504700.0 36.52
2020-03-11 45.66 41.46 45.24 41.53 457200.0 39.01
2020-03-10 46.38 40.69 44.0 46.23 577800.0 43.43
2020-03-09 43.96 35.71 42.47 43.83 852300.0 41.17
2020-03-06 47.02 42.36 44.84 45.15 1404400.0 42.41
2020-03-05 42.97 41.56 42.36 42.25 349800.0 39.69
2020-03-04 43.6 42.04 42.97 43.2 450400.0 40.58
2020-03-03 44.47 42.13 43.75 42.35 286200.0 39.78
2020-03-02 44.22 41.46 42.28 44.16 268800.0 41.48
2020-02-28 46.85 41.25 42.65 42.29 627800.0 39.73
2020-02-27 44.8 42.7 43.03 44.08 352500.0 41.41
2020-02-26 44.03 42.75 43.08 44.01 512800.0 41.34
2020-02-25 44.75 42.02 44.24 42.68 242700.0 40.09
2020-02-24 45.03 44.08 45.01 44.09 186900.0 41.42
2020-02-21 46.63 45.27 45.5 46.07 262800.0 43.28
2020-02-20 46.15 44.73 45.07 45.47 213900.0 42.71
2020-02-19 45.36 42.3 43.63 45.04 323800.0 42.31
2020-02-18 44.83 43.02 44.51 43.68 202900.0 41.03