$10.03 +0.27 (%) Inventure Foods Inc - NASDAQ

Jul. 28, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNAK historical data

Date Open High Low Close Volume
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
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
  • 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!