$8.39 +0.31 (%) Inventure Foods Inc - NASDAQ

Jul. 27, 2016 | 04:00 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
7/27/20167.598.657.598.39206,116
7/26/20168.048.187.968.0899,563
7/25/20168.008.057.818.0254,816
7/22/20168.048.167.977.9845,901
7/21/20168.018.097.988.0261,502
7/20/20168.128.167.978.0248,253
7/19/20168.078.168.008.1240,662
7/18/20168.008.267.988.08116,574
7/15/20168.018.117.878.0059,099
7/14/20168.038.147.887.9569,417
7/13/20168.028.127.917.98103,389
7/12/20167.998.147.918.01109,996
7/11/20167.898.007.847.9852,495
7/8/20167.998.027.827.8799,656
7/7/20167.898.187.777.89128,628
7/6/20167.597.947.597.8480,613
7/5/20167.847.847.587.6353,118
7/1/20167.887.977.727.8589,048
6/30/20167.717.867.517.8182,147
6/29/20167.567.757.117.67225,629
6/28/20167.537.657.417.44123,465
6/27/20167.417.497.127.45117,277
6/24/20167.247.587.007.55289,093
6/23/20167.537.647.407.58113,174
6/22/20167.827.897.127.4882,508
6/21/20168.028.107.557.79164,990
6/20/20167.948.007.777.99232,388
6/17/20167.848.017.757.80147,670
6/16/20167.617.867.577.8358,702
6/15/20167.737.887.687.6938,371
6/14/20167.477.667.067.6591,936
6/13/20167.617.727.317.48128,614
6/10/20167.767.857.637.6849,723
6/9/20167.958.027.827.8942,775
6/8/20167.758.087.757.9983,626
6/7/20167.947.947.577.7571,970
6/6/20168.048.077.917.92233,350
6/3/20167.948.257.838.05158,475
6/2/20167.738.067.738.02241,040
6/1/20167.517.707.227.65134,366
5/31/20167.487.687.357.4990,154
5/27/20167.247.497.187.4554,419
5/26/20167.217.287.087.2378,908
5/25/20166.957.246.857.17150,225
5/24/20166.987.036.786.9460,794
5/23/20166.626.816.576.6367,672
5/20/20166.416.636.326.6256,225
5/19/20166.476.556.316.4154,340
5/18/20166.516.666.416.5450,311
5/17/20166.786.996.436.52110,350
5/16/20166.706.946.656.8546,604
5/13/20166.686.816.486.7465,646
5/12/20167.107.206.706.7262,007
5/11/20167.217.347.057.0982,371
5/10/20167.167.357.167.2782,846
5/9/20167.097.156.967.1149,927
5/6/20166.917.186.917.08120,369
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center