$8.88 -0.05 (%) Inventure Foods Inc - NASDAQ

May. 22, 2015 | 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
5/22/20158.919.048.788.88129,756
5/21/20159.079.078.828.93231,729
5/20/20159.069.158.969.08105,315
5/19/20159.319.328.939.08242,375
5/18/20158.829.458.809.29225,140
5/15/20159.049.068.718.84249,354
5/14/20158.969.038.909.01165,458
5/13/20159.159.168.918.96285,411
5/12/20159.439.509.019.16275,449
5/11/20159.849.849.359.48204,205
5/8/201510.2310.239.789.80268,804
5/7/20159.5610.168.939.93206,838
5/6/20159.839.899.609.79117,446
5/5/201510.2710.499.709.83217,033
5/4/201510.1610.7410.1610.32400,445
5/1/20159.7510.179.6910.16257,928
4/30/20159.539.919.509.75225,528
4/29/20159.689.859.509.68310,460
4/28/20159.219.999.219.76571,869
4/27/20158.759.278.759.17578,681
4/24/20159.419.418.648.711,419,939
4/23/201511.4411.559.209.401,215,328
4/22/201511.6311.7011.3511.5945,366
4/21/201511.8111.8611.5011.6756,906
4/20/201512.0912.3211.6811.79120,781
4/17/201512.0412.0811.8911.9881,744
4/16/201511.9412.2411.9312.1169,609
4/15/201512.0012.1711.8312.00112,711
4/14/201511.8711.9911.7711.9358,334
4/13/201511.7911.9811.6711.8245,717
4/10/201511.6411.9111.5211.85100,148
4/9/201511.2211.5811.1411.5361,470
4/8/201511.4111.4611.1411.2363,481
4/7/201511.4511.5511.3811.3925,715
4/6/201511.1311.5111.0411.4262,511
4/2/201511.0811.3011.0411.2471,549
4/1/201511.1711.1711.0011.1048,458
3/31/201511.0711.4410.9911.19123,720
3/30/201511.0511.2710.9111.0974,753
3/27/201511.1211.1710.9711.0598,826
3/26/201510.9711.1910.9011.1172,676
3/25/201511.1611.2810.9111.06137,348
3/24/201511.1511.5911.0111.1452,820
3/23/201510.9511.2410.8311.1571,951
3/20/201510.5611.1210.5110.98145,127
3/19/201510.6510.8510.3910.51117,730
3/18/201510.6210.8010.3810.6666,140
3/17/201510.4010.6910.3410.6247,249
3/16/201510.5710.7810.4010.4766,690
3/13/201510.6010.6710.4610.5545,710
3/12/201510.5410.7010.3710.6469,277
3/11/201510.4310.7310.3010.47118,891
3/10/201510.5110.6110.1910.44107,180
3/9/201510.5010.7610.4510.6354,179
3/6/201510.4910.6710.2410.50115,296
3/5/201510.5410.6610.2610.56115,554
3/4/201510.4610.5810.1410.51141,132
3/3/201510.5410.6010.1910.5277,608
3/2/201510.0410.6610.0110.52181,213
2/27/20159.9610.169.9610.09270,655
2/26/201510.5110.879.8410.02500,473
2/25/201510.6610.7510.3610.4991,565
2/24/201510.8110.9310.4910.56112,069
2/23/201510.6510.7910.4610.7786,886
2/20/201510.7710.7910.4410.7283,349
2/19/201510.5610.8410.4610.7657,349
2/18/201510.3310.6310.2110.6082,229
2/17/201510.2710.4010.1510.35131,371
2/13/201510.2410.3710.2110.29134,766
2/12/201510.3010.3010.1310.29168,504
2/11/201510.3810.5510.2310.2786,574
2/10/201510.4910.5010.0610.41137,117
2/9/201510.1510.4610.0110.33163,983
2/6/201510.3210.4610.1610.2099,105
2/5/201510.4010.5010.1810.27130,336
2/4/201510.3810.6510.2610.28197,837
2/3/20159.7110.509.6910.39341,665
2/2/201510.1910.299.609.72240,371
1/30/201510.5210.6910.1310.17131,909
1/29/201510.8610.8610.4510.61116,491
1/28/201510.9610.9910.7210.7983,581
1/27/201511.2011.3010.9210.9481,502
1/26/201511.2411.2611.0411.2473,370
1/23/201511.4411.4411.1511.20118,185
1/22/201511.5511.5911.3611.40146,740
1/21/201511.7511.8011.4211.5376,757
1/20/201512.2012.2011.5511.80496,227
1/16/201511.9512.2211.8812.2068,834
1/15/201512.0212.0311.8012.01112,126
1/14/201512.1612.3311.8012.0291,703
1/13/201512.5712.6812.1712.3088,117
1/12/201512.8612.8612.4512.57109,797
1/9/201512.6513.0812.6512.84105,182
1/8/201512.7112.8512.6312.80116,304
1/7/201512.4012.7112.1712.68293,528
1/6/201512.2912.5512.1912.30135,385
1/5/201512.2412.3912.0612.29137,890
1/2/201512.8212.8512.2412.37120,889
12/31/201412.2712.8612.1712.74522,579
12/30/201412.3712.4212.1412.3075,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center