$8.95 -0.02 (%) Inventure Foods Inc - NASDAQ

Dec. 2, 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
12/2/20169.019.058.908.9553,374
12/1/20169.059.138.878.97124,062
11/30/20168.929.138.909.0473,977
11/29/20168.888.948.768.9329,871
11/28/20168.759.008.708.9082,841
11/25/20168.758.818.678.7519,408
11/23/20168.658.778.658.7057,327
11/22/20168.608.758.608.7063,245
11/21/20168.658.708.558.6247,596
11/18/20168.508.708.328.5891,979
11/17/20168.408.598.348.5180,144
11/16/20168.318.468.228.3548,182
11/15/20168.298.508.298.3472,885
11/14/20168.298.588.238.32117,446
11/11/20167.958.347.858.21151,080
11/10/20168.318.317.927.94181,459
11/9/20167.898.237.688.22150,624
11/8/20167.698.027.647.92188,117
11/7/20167.937.937.607.68193,752
11/4/20167.797.857.507.78230,995
11/3/20167.978.027.747.75262,341
11/2/20168.128.307.367.91300,505
11/1/20168.468.478.158.21113,222
10/31/20168.468.618.468.4651,829
10/28/20168.608.638.458.4860,934
10/27/20168.538.668.398.5794,471
10/26/20168.658.738.448.50107,810
10/25/20169.199.218.678.71140,202
10/24/20169.369.459.029.12168,449
10/21/20169.259.389.169.33135,635
10/20/20169.449.459.139.31113,766
10/19/20169.409.509.279.43302,726
10/18/20169.319.559.209.3689,296
10/17/20169.429.429.159.3187,619
10/14/20169.549.549.439.4391,248
10/13/20169.549.569.429.4673,700
10/12/20169.529.719.459.55110,174
10/11/20169.479.689.479.5682,582
10/10/20169.599.699.479.54187,628
10/7/20169.549.699.489.51114,471
10/6/20169.559.619.459.48131,630
10/5/20169.549.549.379.4971,809
10/4/20169.459.589.429.5164,002
10/3/20169.409.569.389.4767,318
9/30/20169.259.519.219.40139,584
9/29/20169.509.509.179.18114,020
9/28/20169.509.609.409.4591,211
9/27/20169.449.539.419.4751,735
9/26/20169.429.629.359.4157,447
9/23/20169.659.659.489.4988,122
9/22/20169.599.629.489.6261,191
9/21/20169.609.609.359.5170,622
9/20/20169.599.668.959.61116,900
9/19/20169.619.669.449.5676,492
9/16/20169.659.689.519.58114,206
9/15/20169.449.599.339.55145,705
9/14/20169.399.559.319.50162,997
9/13/20169.559.559.239.37218,015
9/12/20169.389.629.359.57119,051
9/9/20169.569.609.369.4189,221
9/8/20169.759.759.609.6751,785
9/7/20169.589.759.519.7477,869
9/6/20169.609.699.549.6675,174
9/2/20169.509.689.489.5955,840
9/1/20169.669.669.419.51102,263
8/31/20169.729.729.539.6995,027
8/30/20169.699.709.459.70100,567
8/29/20169.489.719.479.64103,312
8/26/20169.729.729.319.51122,313
8/25/20169.359.609.329.5078,473
8/24/20169.409.709.409.5381,488
8/23/20169.699.749.579.6091,373
8/22/20169.589.689.519.6556,137
8/19/20169.449.679.369.6564,747
8/18/20169.379.519.289.50104,306
8/17/20169.559.559.239.3766,367
8/16/20169.139.659.139.60130,010
8/15/20169.519.609.319.56193,234
8/12/20169.369.609.239.4699,788
8/11/20169.369.479.169.41164,316
8/10/20169.379.439.159.36161,413
8/9/20169.339.389.229.35149,512
8/8/20169.209.399.099.36132,223
8/5/20169.189.299.009.2090,124
8/4/20169.159.228.909.1997,534
8/3/20168.849.158.669.15316,087
8/2/20168.858.908.658.85125,801
8/1/20168.608.978.158.87163,851
7/29/20168.558.637.998.62118,040
7/28/20168.638.638.268.55166,399
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center