Inventure Foods Inc $11.23

down -0.20


11/7/2014 04:25 PM  |  NASDAQ : SNAK  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNAK historical data

Date Open High Low Close Volume
7/11/201411.3811.5111.1511.2359,806
7/10/201411.0011.5210.9511.4372,889
7/9/201411.0311.3210.9511.2098,554
7/8/201411.1311.1710.1010.52375,986
7/7/201411.4811.4811.1011.1186,806
7/3/201411.5511.5811.4711.5431,853
7/2/201411.8611.9011.4111.53131,758
7/1/201411.2212.0011.2211.95150,815
6/30/201411.2711.5911.1711.27270,888
6/27/201411.4111.6011.2811.40167,879
6/26/201411.8311.8311.4011.4060,139
6/25/201411.7411.8611.5111.7990,650
6/24/201412.0012.2911.7911.8285,410
6/23/201412.2812.2811.9512.0077,909
6/20/201412.4912.5312.1512.2893,152
6/19/201412.9012.9012.4212.5244,063
6/18/201413.0013.1012.7612.8839,196
6/17/201413.1713.2412.9312.9946,579
6/16/201412.8213.2512.7613.2156,417
6/13/201412.8912.9712.5212.7730,212
6/12/201412.8512.8912.6412.8440,022
6/11/201413.1713.2112.8012.8246,740
6/10/201413.0213.2613.0013.1841,567
6/9/201412.7613.1112.7613.0961,359
6/6/201412.7412.8012.4912.7151,411
6/5/201412.4912.6812.3012.6631,927
6/4/201412.1612.4112.1612.3528,125
6/3/201412.4012.4212.2012.2537,041
6/2/201412.4512.5512.3012.4459,031
5/30/201412.6312.6612.2012.3062,136
5/29/201412.5012.7712.2512.5729,029
5/28/201412.7912.9512.2512.4255,216
5/27/201412.5512.9212.5512.7857,108
5/23/201412.3012.4912.2812.4561,879
5/22/201412.1012.3112.1012.2554,484
5/21/201412.1312.2911.9812.1242,536
5/20/201412.4112.4312.0112.1257,327
5/19/201412.3612.5312.3512.4041,940
5/16/201412.4612.5012.2512.3950,367
5/15/201412.6912.6912.4912.4968,143
5/14/201413.0013.0912.6612.7050,348
5/13/201413.2313.2612.9112.9781,040
5/12/201412.7513.2912.7113.23213,404
5/9/201412.0312.4512.0312.4290,015
5/8/201412.4512.8612.0412.1356,891
5/7/201412.5112.6212.3512.5153,042
5/6/201412.7312.8912.4412.4954,474
5/5/201412.9012.9012.6912.7449,560
5/2/201412.2713.1012.2713.0087,666
5/1/201411.9812.0311.9111.94137,666
4/30/201411.8512.1211.6112.0290,689
4/29/201412.2112.2911.8311.8753,380
4/28/201412.3112.3611.9912.1234,185
4/25/201412.6012.8111.9912.3264,712
4/24/201412.8412.9012.6312.6538,754
4/23/201412.7612.9612.7512.7632,791
4/22/201412.9812.9812.7812.8235,196
4/21/201412.8712.9812.7912.9427,404
4/17/201412.7813.0312.6212.9737,895
4/16/201412.8312.8912.7012.7819,512
4/15/201412.7812.7812.5012.7755,345
4/14/201412.7713.3812.5912.7133,712
4/11/201412.6412.8712.6212.6463,460
4/10/201413.3213.3212.7312.7668,305
4/9/201413.4513.4513.1213.3246,725
4/8/201413.5513.8813.3613.3744,981
4/7/201413.5813.8113.4313.5533,490
4/4/201414.2714.4613.5013.5568,276
4/3/201414.3614.4714.2114.2537,818
4/2/201414.2914.4714.2014.2824,008
4/1/201414.0714.4913.9914.24120,424
3/31/201413.9814.2613.8213.9868,412
3/28/201414.0114.2413.8914.0861,148
3/27/201414.0114.2413.8414.0952,722
3/26/201414.3614.5013.9413.96106,853
3/25/201414.0914.3313.7514.2891,079
3/24/201414.2014.2513.6813.9867,976
3/21/201413.7614.3813.6114.16170,561
3/20/201413.6313.7113.3213.6873,572
3/19/201413.5313.6813.3713.5947,566
3/18/201413.4813.6613.3313.6129,376
3/17/201413.7013.8613.5113.5231,512
3/14/201413.4013.7013.4013.69145,004
3/13/201413.6013.7013.3713.6690,160
3/12/201413.4913.7013.4713.6650,991
3/11/201412.9413.8712.9013.59173,208
3/10/201413.3213.3212.9012.9749,959
3/7/201412.5313.3412.4013.3292,165
3/6/201413.2813.5512.7212.7777,112
3/5/201413.4313.4913.1413.2162,470
3/4/201413.7113.9913.4713.53130,639
3/3/201413.8014.0013.6613.73109,537
2/28/201413.7514.0013.5613.89182,456
2/27/201414.0014.0013.4013.75179,028
2/26/201413.0113.0912.5012.67101,019
2/25/201412.9013.0512.7612.9429,381
2/24/201412.8713.0512.7312.9461,819
2/21/201413.1713.1712.8912.8936,489
2/20/201412.7513.1912.7513.1430,603
2/19/201413.2513.3312.4612.7580,288
Trading Center