$7.01 +0.10 (%) Inventure Foods Inc - NASDAQ

May. 6, 2016 | 01:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNAK historical data

Date Open High Low Close Volume
5/5/20166.907.276.836.9181,058
5/4/20166.887.416.856.94160,789
5/3/20167.127.156.776.95103,280
5/2/20167.217.397.037.14153,886
4/29/20167.247.417.127.16122,848
4/28/20167.297.617.137.20126,246
4/27/20167.277.667.067.35212,481
4/26/20167.167.296.967.2689,802
4/25/20167.087.307.027.0877,165
4/22/20167.057.236.927.06114,991
4/21/20166.927.096.877.0398,810
4/20/20166.937.036.766.8993,090
4/19/20166.627.026.486.95134,221
4/18/20166.406.636.316.58116,993
4/15/20166.336.496.276.3790,140
4/14/20166.466.566.286.37138,911
4/13/20166.156.506.056.44188,557
4/12/20166.096.216.036.0779,416
4/11/20165.666.115.666.10133,673
4/8/20165.665.935.525.6691,012
4/7/20165.645.745.395.6069,873
4/6/20165.555.715.495.69107,577
4/5/20165.645.645.455.54142,132
4/4/20165.495.675.455.65108,666
4/1/20165.595.705.435.55169,262
3/31/20165.715.835.615.65161,450
3/30/20165.745.795.605.69131,936
3/29/20165.625.765.445.7069,547
3/28/20165.675.695.255.6099,492
3/24/20165.705.735.485.67136,112
3/23/20165.925.925.635.75126,538
3/22/20165.906.035.795.9558,689
3/21/20165.946.035.855.95102,362
3/18/20165.756.105.665.95207,422
3/17/20165.695.785.615.75168,137
3/16/20165.605.755.575.71113,794
3/15/20165.785.835.525.65141,730
3/14/20166.006.085.835.85117,695
3/11/20165.816.065.556.06125,678
3/10/20165.725.775.655.76101,336
3/9/20165.575.725.575.72185,826
3/8/20165.585.625.505.55256,567
3/7/20165.645.795.575.60264,946
3/4/20165.405.805.255.71453,385
3/3/20166.256.516.076.45110,348
3/2/20166.076.326.036.2490,218
3/1/20166.186.185.936.09117,052
2/29/20166.026.345.996.1299,170
2/26/20166.156.315.976.04105,484
2/25/20165.936.165.826.1581,760
2/24/20165.835.935.735.9281,253
2/23/20165.705.985.705.86120,658
2/22/20165.875.995.645.7098,757
2/19/20165.455.825.455.81108,506
2/18/20165.565.655.385.46163,007
2/17/20165.445.655.425.5597,826
2/16/20165.245.475.215.4369,698
2/12/20165.245.385.095.18147,218
2/11/20165.005.224.915.1994,233
2/10/20165.125.195.015.03133,137
2/9/20165.115.255.005.08176,794
2/8/20165.445.465.015.16156,241
2/5/20165.565.905.455.47122,677
2/4/20165.475.615.465.5672,823
2/3/20165.655.805.505.52120,723
2/2/20165.605.895.505.60102,492
2/1/20165.596.005.465.71170,108
1/29/20165.665.745.465.62261,655
1/28/20165.725.975.595.62143,815
1/27/20165.645.745.545.6878,297
1/26/20165.635.915.525.67220,644
1/25/20165.745.855.515.56129,037
1/22/20165.825.905.795.85194,229
1/21/20165.795.925.585.74343,293
1/20/20165.455.815.425.80397,459
1/19/20165.335.555.265.50467,009
1/15/20165.465.575.095.27304,913
1/14/20165.505.705.385.58180,469
1/13/20165.785.965.435.50222,365
1/12/20166.296.295.585.76257,121
1/11/20165.966.865.836.20181,223
1/8/20166.346.505.945.95244,975
1/7/20166.656.656.306.34193,185
1/6/20166.666.976.646.76114,261
1/5/20166.807.066.716.75160,231
1/4/20167.047.046.606.81249,503
12/31/20157.167.307.017.10132,555
12/30/20157.307.357.007.16407,360
12/29/20157.027.346.937.29237,227
12/28/20157.137.166.867.00161,136
12/24/20157.247.336.947.18108,165
12/23/20157.147.397.117.20221,490
12/22/20157.047.196.907.1098,031
12/21/20156.907.246.907.00122,668
12/18/20157.217.336.936.96199,046
12/17/20157.277.476.957.2398,216
12/16/20157.227.406.947.25121,582
12/15/20157.287.336.987.16269,058
12/14/20157.167.306.927.19286,836
12/11/20156.867.176.756.79199,064
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center