$11.54 -0.04 (%) Inventure Foods Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNAK historical data

Date Open High Low Close Volume
12/19/201411.6611.7711.5411.54196,072
12/18/201411.3611.6611.2011.58220,066
12/17/201411.2511.3910.9811.25321,697
12/16/201412.0912.0911.0511.24247,435
12/15/201411.4612.3011.4012.12394,237
12/12/201412.9813.1012.6212.79136,727
12/11/201413.1013.3813.0413.04110,144
12/10/201413.5013.5513.0813.1074,397
12/9/201413.2813.6513.0513.5854,275
12/8/201413.7113.8613.3313.43111,113
12/5/201413.7613.9913.6913.8468,824
12/4/201413.8713.9413.7213.7946,793
12/3/201413.7414.1113.7413.92116,007
12/2/201413.5313.8713.4413.77117,870
12/1/201413.7613.8013.4613.5398,404
11/28/201413.6913.9713.6013.8126,227
11/26/201413.5013.8713.3313.7354,478
11/25/201413.5113.6413.4413.5437,853
11/24/201413.2913.5413.1513.52115,006
11/21/201413.7513.7513.2813.3146,340
11/20/201413.4213.6313.3513.6145,934
11/19/201413.6213.7213.4313.4762,040
11/18/201413.4313.7613.4313.6288,722
11/17/201413.6714.0713.3713.44127,891
11/14/201413.3013.6613.2813.6593,967
11/13/201413.3313.4713.2713.33131,700
11/12/201413.1213.3312.9913.3074,757
11/11/201413.3613.4913.1613.2049,874
11/10/201413.2513.4413.1213.3749,567
11/7/201413.3213.3813.1113.2556,980
11/6/201413.1613.4313.1213.4148,316
11/5/201413.6013.7213.0813.16165,937
11/4/201413.0213.7013.0213.51100,022
11/3/201413.2713.2912.9013.10177,935
10/31/201413.2513.4512.9913.24320,564
10/30/201413.5513.8012.7713.04332,211
10/29/201413.2213.5212.5513.46111,289
10/28/201413.1213.2812.9813.26138,570
10/27/201413.2613.3313.0113.0678,471
10/24/201413.3113.3913.2013.3368,633
10/23/201413.0913.3613.0613.26103,444
10/22/201413.2313.2312.7513.00108,612
10/21/201413.1313.2413.0413.17151,273
10/20/201412.9213.0912.8113.0586,196
10/17/201413.1713.2412.7512.91134,542
10/16/201412.7613.1012.7213.00168,871
10/15/201412.7213.3112.7013.02219,846
10/14/201412.9613.0912.8012.9075,738
10/13/201412.7813.1212.6912.84177,295
10/10/201412.8813.0312.7712.79207,712
10/9/201413.0813.0812.7212.91115,324
10/8/201412.8113.1012.6813.08117,827
10/7/201412.7212.8812.5812.84116,188
10/6/201413.1613.2412.6412.77101,154
10/3/201413.0013.2012.9113.17182,883
10/2/201412.8112.9612.7112.8796,351
10/1/201413.0713.1212.6212.87397,661
9/30/201413.3013.3012.8912.96334,705
9/29/201413.3813.5013.1913.32118,342
9/26/201413.3413.5513.1613.50191,840
9/25/201413.2413.3412.9613.26176,987
9/24/201413.2513.3313.1513.2574,242
9/23/201413.3313.3713.0813.26132,075
9/22/201413.5513.6412.6013.35190,180
9/19/201413.7013.7913.2813.39235,067
9/18/201413.1813.6513.1713.62304,434
9/17/201412.8613.2912.8613.15234,471
9/16/201413.0513.1012.7612.80367,567
9/15/201412.6213.1712.6213.04337,102
9/12/201413.6513.9412.7112.731,957,697
9/11/201412.2713.0512.2712.98337,441
9/10/201411.6912.3511.5112.26197,897
9/9/201411.2511.7211.2111.64121,774
9/8/201411.3211.3211.0011.1655,996
9/5/201411.5211.5210.9511.36135,318
9/4/201411.9212.0311.5611.6028,605
9/3/201412.1812.1811.8511.8737,227
9/2/201412.1812.1811.9212.0943,403
8/29/201412.0812.1611.9412.1252,157
8/28/201411.9912.0711.9412.0537,009
8/27/201412.0212.0311.8512.0019,935
8/26/201411.8811.9811.8311.9831,418
8/25/201411.9512.0311.7511.8761,757
8/22/201411.9512.0211.7811.9446,741
8/21/201411.8912.0311.7011.9029,964
8/20/201411.8211.9711.6811.9535,877
8/19/201411.9812.0711.7511.8353,397
8/18/201412.0112.2111.7612.0155,968
8/15/201412.2912.2911.7611.9039,212
8/14/201411.7912.2511.7612.1670,205
8/13/201411.8311.9011.6711.7666,883
8/12/201411.9311.9911.7011.7943,119
8/11/201411.7412.1311.7412.0247,297
8/8/201412.0212.1411.7011.7672,628
8/7/201411.9512.2111.6812.0571,671
8/6/201412.1412.2511.8511.90116,572
8/5/201412.5812.6512.1012.17182,648
8/4/201412.5612.6912.3312.54109,436
8/1/201412.0012.6411.9412.57156,961
7/31/201411.2212.1711.2212.05212,269
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center