Inventure Foods Inc $12.05

up +0.05


28/8/2014 04:00 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
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
7/30/201411.2611.4711.2011.39104,342
7/29/201411.1611.2011.0911.1994,844
7/28/201411.5411.5611.1111.2177,242
7/25/201411.3411.5811.0611.5555,356
7/24/201411.5511.5911.3811.4242,001
7/23/201411.4711.5411.3211.5235,692
7/22/201411.3811.5111.2911.4658,719
7/21/201411.3211.4411.3011.3545,573
7/18/201410.9811.4710.9811.3975,545
7/17/201411.0011.1210.9611.0065,576
7/16/201411.0311.1010.9811.0643,353
7/15/201411.2211.2510.9710.9867,879
7/14/201411.2911.3311.1611.25115,764
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
Trading Center