NASDAQ, FIZZ End of Day and Historical Stock Data [Natl Beverage Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FIZZ:

12 Aug 25 11:01

LAST: 46.34	CHANGE: 0.24	OPEN: 46.17	HIGH: 46.34	ASK: 100.00	VOLUME: 13.7K
LAST: 46.34	CHG(%): 0.52	PREV: 46.10	LOW: 45.94	BID: 90.05

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	46.17	46.34	45.94	46.34	13.7K
11 Aug 25	46.43	46.76	45.96	46.10	108.6K
08 Aug 25	46.41	46.97	45.79	46.43	127.5K
07 Aug 25	46.43	46.62	45.78	46.40	149.7K
06 Aug 25	46.38	46.54	45.76	46.19	134.9K
05 Aug 25	46.85	47.47	46.29	46.39	147.9K
04 Aug 25	46.18	47.15	46.02	47.00	113.6K
01 Aug 25	46.02	46.43	45.43	46.32	195.1K
31 Jul 25	46.25	46.29	45.64	45.82	135.1K
30 Jul 25	46.99	47.45	46.56	46.72	115.1K

COMPANY PROFILE

Name:
About:	National Beverage Corp. develops, manufactures, markets and distributes a complete portfolio of quality beverage products throughout the United States. Incorporated in Delaware in 1985, National Beverage Corp. is a holding company for various operating subsidiaries. In this report, the terms ?we,? ?us,? ?our,? ?Company? and ?National Beverage? mean National Beverage Corp. and its subsidiaries. We consider ourselves to be a leader in the development and sale of flavored beverage products in the United States, offering the widest selection of flavored soft drinks, juices, sparkling waters and energy drinks. Our flavor development spans over 100 years originating with our flagship brands, Shasta? and Faygo?, each of which has over 50 flavor varieties. We also maintain a diverse line of flavored beverage products geared to the health-conscious consumer, including Everfresh?,Home Juice?, and Mr. Pure? 100% juice and juice-based products; and LaCroix?, Mt. ...
Sector:	Consumer Non-Durables
Industry:	Beverages (Production/Distribution)
CIK:	0069891

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 12, 2007

Purchase Intraday History
for this symbol from Jun 12, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.57
PEG Ratio:	1.47
EPS Ratio:	1.99
PtB:	9.78
PtS:	5.08
EBITDA:	189.51M
Shares:	93.62M
Market Cap:	4.338B
52wk range:	38.25 - 50.51

TECHNICALS

MA5:	46.29
MA20:	46.58
MA50:	45.49
MA200:	44.20
STO9:	28.48
RSI14:	39.57
WPR14:	-55.93
MTM14:	-0.63
ROC14:	-0.01
Week High:	46.97
Week Low:	45.76
Month High:	47.85
Month Low:	43.74
Volatility:	13.81