INVENTURE FOODS $7.46

up +0.05


24/5/2013 04:24 PM  |  NASDAQ : SNAK  |  Industries : Manufacturing / Other Food Manufacturing
Type:

SNAK historical data

Date Open High Low Close Volume
5/24/2013 7.39 7.47 7.32 7.46 325
5/23/2013 7.37 7.50 7.30 7.41 798
5/22/2013 7.52 7.58 7.43 7.50 392
5/21/2013 7.48 7.62 7.48 7.53 913
5/20/2013 7.55 7.71 7.55 7.64 368
5/17/2013 7.62 7.65 7.50 7.60 559
5/16/2013 7.52 7.63 7.37 7.57 255
5/15/2013 7.22 7.56 7.18 7.55 908
5/14/2013 7.21 7.21 7.12 7.21 574
5/13/2013 7.31 7.32 7.09 7.22 654
5/10/2013 7.50 7.50 7.28 7.34 180
5/9/2013 7.57 7.59 7.42 7.50 147
5/8/2013 7.58 7.60 7.51 7.60 280
5/7/2013 7.43 7.60 7.36 7.58 396
5/6/2013 7.41 7.50 7.36 7.42 447
5/3/2013 7.43 7.55 7.25 7.46 934
5/2/2013 7.32 7.32 6.91 7.11 1377
5/1/2013 7.59 7.73 7.56 7.58 872
4/30/2013 7.75 7.76 7.61 7.66 315
4/29/2013 7.78 7.80 7.67 7.70 429
4/26/2013 7.96 8.07 7.71 7.73 252
4/25/2013 7.38 8.22 7.18 7.87 961
4/24/2013 7.26 7.38 7.12 7.38 386
4/23/2013 7.18 7.29 7.16 7.29 461
4/22/2013 7.27 7.27 7.06 7.13 311
4/19/2013 7.13 7.24 7.13 7.23 250
4/18/2013 7.14 7.19 7.05 7.15 600
4/17/2013 7.45 7.45 7.23 7.28 510
4/16/2013 7.43 7.50 7.37 7.49 196
4/15/2013 7.50 7.50 7.34 7.38 499
4/12/2013 7.56 7.65 7.43 7.46 142
4/11/2013 7.51 7.64 7.35 7.57 104
4/10/2013 7.41 7.55 7.41 7.54 183
4/9/2013 7.49 7.65 7.40 7.41 127
4/8/2013 7.56 7.56 7.40 7.50 103
4/5/2013 7.35 7.57 7.35 7.51 201
4/4/2013 7.35 7.44 7.35 7.44 166
4/3/2013 7.49 7.52 7.38 7.40 407
4/2/2013 7.72 7.76 7.48 7.52 441
4/1/2013 7.72 7.80 7.63 7.68 346
3/28/2013 7.59 7.80 7.42 7.78 686
3/27/2013 7.45 7.55 7.35 7.55 459
3/26/2013 7.50 7.55 7.36 7.51 237
3/25/2013 7.52 7.56 7.33 7.45 523
3/22/2013 7.79 7.79 7.49 7.52 766
3/21/2013 7.79 7.82 7.75 7.79 159
3/20/2013 7.81 7.98 7.75 7.82 313
3/19/2013 7.95 7.95 7.71 7.74 497
3/18/2013 7.54 7.88 7.50 7.85 742
3/15/2013 7.32 7.70 7.25 7.60 1157
3/14/2013 7.25 7.31 7.25 7.30 528
3/13/2013 7.29 7.34 7.25 7.26 284
3/12/2013 7.48 7.48 7.25 7.34 592
3/11/2013 7.52 7.64 7.40 7.47 405
3/8/2013 7.75 7.75 7.57 7.62 222
3/7/2013 7.58 7.73 7.51 7.72 232
3/6/2013 7.67 7.67 7.40 7.56 307
3/5/2013 7.50 7.75 7.48 7.74 530
3/4/2013 7.45 7.50 7.37 7.48 297
3/1/2013 7.35 7.48 7.35 7.44 341
2/28/2013 7.40 7.47 7.25 7.38 587
2/27/2013 7.38 7.39 7.23 7.37 711
2/26/2013 7.27 7.45 7.12 7.40 312
2/25/2013 7.25 7.32 7.17 7.25 543
2/22/2013 7.02 7.34 6.99 7.24 487
2/21/2013 6.68 7.11 6.68 7.00 1046
2/20/2013 6.80 6.83 6.59 6.63 535
2/19/2013 6.75 6.81 6.66 6.78 288
2/15/2013 6.78 6.84 6.76 6.76 412
2/14/2013 6.78 6.80 6.75 6.77 264
2/13/2013 6.72 6.80 6.70 6.75 348
2/12/2013 6.75 6.79 6.59 6.70 898
2/11/2013 6.77 6.80 6.71 6.75 330
2/8/2013 6.76 6.84 6.62 6.79 528
2/7/2013 7.07 7.07 6.75 6.77 554
2/6/2013 7.05 7.08 6.97 7.03 309
2/5/2013 7.29 7.36 7.01 7.06 613
2/4/2013 7.26 7.35 7.18 7.26 299
2/1/2013 7.13 7.38 7.13 7.34 634
1/31/2013 7.17 7.26 7.01 7.13 417
1/30/2013 7.13 7.18 7.05 7.10 148
1/29/2013 7.13 7.19 7.08 7.16 158
1/28/2013 7.09 7.19 7.05 7.15 205
1/25/2013 7.05 7.26 7.05 7.10 312
1/24/2013 7.11 7.11 6.95 7.05 158
1/23/2013 7.01 7.21 6.98 7.12 369
1/22/2013 7.00 7.14 6.98 7.04 311
1/18/2013 6.84 7.02 6.77 6.98 388
1/17/2013 6.67 6.82 6.67 6.82 355
1/16/2013 6.68 6.72 6.65 6.71 172
1/15/2013 6.63 6.79 6.63 6.71 123
1/14/2013 6.75 6.80 6.65 6.68 180
1/11/2013 6.74 6.76 6.66 6.74 208
1/10/2013 6.92 6.92 6.65 6.76 341
1/9/2013 6.88 7.01 6.87 6.97 189
1/8/2013 6.90 7.08 6.62 6.85 151
1/7/2013 6.87 7.16 6.62 6.92 463
1/4/2013 6.79 6.91 6.76 6.85 276
1/3/2013 6.83 6.94 6.71 6.75 267
1/2/2013 6.61 6.82 6.61 6.81 679
Marketplace
Trading Center