$8.38 -0.27 (%) Inventure Foods Inc - NASDAQ

Sep. 1, 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
8/31/20158.658.868.568.6560,571
8/28/20158.368.738.348.68209,818
8/27/20158.408.658.288.40155,729
8/26/20158.328.518.158.37217,553
8/25/20158.558.558.078.19288,138
8/24/20158.358.648.218.32220,162
8/21/20158.508.708.178.47346,145
8/20/20158.758.758.538.63184,523
8/19/20158.738.888.718.77144,880
8/18/20158.778.848.728.7584,453
8/17/20158.748.868.708.7969,104
8/14/20158.629.008.628.77148,383
8/13/20158.838.888.528.63216,894
8/12/20158.769.168.648.84229,294
8/11/20158.739.158.568.81237,341
8/10/20158.909.198.648.73207,194
8/7/20159.289.868.848.86360,739
8/6/20159.259.478.779.30469,346
8/5/20158.709.948.709.22370,108
8/4/20159.799.869.689.71190,592
8/3/20159.859.889.589.81126,972
7/31/20159.9210.159.759.83214,233
7/30/201510.1110.259.849.86138,033
7/29/201510.0410.389.9810.18162,739
7/28/20159.7810.259.4110.02272,785
7/27/20159.759.929.649.76140,625
7/24/201510.1210.199.789.79219,892
7/23/201510.3810.4210.0110.14111,822
7/22/201510.6510.7810.3310.39138,775
7/21/201510.9510.9510.5410.66109,578
7/20/201510.9610.9910.7010.73123,698
7/17/201510.8711.0710.7610.99187,601
7/16/201510.8311.2410.8310.85245,854
7/15/201511.0011.1310.6110.78206,471
7/14/201510.9311.0610.7711.00218,058
7/13/201510.6510.9810.4110.91331,086
7/10/201510.8210.9710.2210.64289,022
7/9/201510.6610.9010.5510.75273,358
7/8/201510.3810.8510.3310.51484,471
7/7/201510.0110.239.9510.1482,444
7/6/20159.9610.069.9210.02112,996
7/2/201510.1010.209.9510.0692,503
7/1/201510.2410.459.9210.08201,534
6/30/201510.3510.5510.1010.1571,181
6/29/201510.4910.6510.2610.34153,498
6/26/201510.6710.7810.4710.56623,626
6/25/201510.5810.6110.3910.4882,899
6/24/201510.7410.8910.4610.55123,816
6/23/201510.6610.8910.3910.86144,294
6/22/201510.8510.8510.5910.6488,479
6/19/201511.0111.1210.7410.77255,684
6/18/201511.0511.2410.7810.98204,247
6/17/201510.7811.0310.7511.01301,408
6/16/201510.5510.8110.4910.79155,914
6/15/201510.5010.5710.2510.55175,843
6/12/201510.5210.6010.4010.57226,234
6/11/201510.2110.5610.1310.52226,738
6/10/201510.1010.2310.0610.21252,810
6/9/20159.6410.209.5510.10330,011
6/8/20159.439.669.339.62107,179
6/5/20159.329.489.279.4680,514
6/4/20159.329.439.209.3074,389
6/3/20159.399.419.259.37116,483
6/2/20159.659.729.249.35222,101
6/1/20159.519.749.219.69281,238
5/29/20159.469.869.029.50280,497
5/28/20159.139.639.079.51401,956
5/27/20159.009.218.519.16295,692
5/26/20158.699.048.698.99140,996
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!