$5.16 -0.31 (%) Inventure Foods Inc - NASDAQ

Feb. 8, 2016 | 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
2/5/20165.565.905.455.47122,677
2/4/20165.475.615.465.5672,823
2/3/20165.655.805.505.52120,723
2/2/20165.605.895.505.60102,492
2/1/20165.596.005.465.71170,108
1/29/20165.665.745.465.62261,655
1/28/20165.725.975.595.62143,815
1/27/20165.645.745.545.6878,297
1/26/20165.635.915.525.67220,644
1/25/20165.745.855.515.56129,037
1/22/20165.825.905.795.85194,229
1/21/20165.795.925.585.74343,293
1/20/20165.455.815.425.80397,459
1/19/20165.335.555.265.50467,009
1/15/20165.465.575.095.27304,913
1/14/20165.505.705.385.58180,469
1/13/20165.785.965.435.50222,365
1/12/20166.296.295.585.76257,121
1/11/20165.966.865.836.20181,223
1/8/20166.346.505.945.95244,975
1/7/20166.656.656.306.34193,185
1/6/20166.666.976.646.76114,261
1/5/20166.807.066.716.75160,231
1/4/20167.047.046.606.81249,503
12/31/20157.167.307.017.10132,555
12/30/20157.307.357.007.16407,360
12/29/20157.027.346.937.29237,227
12/28/20157.137.166.867.00161,136
12/24/20157.247.336.947.18108,165
12/23/20157.147.397.117.20221,490
12/22/20157.047.196.907.1098,031
12/21/20156.907.246.907.00122,668
12/18/20157.217.336.936.96199,046
12/17/20157.277.476.957.2398,216
12/16/20157.227.406.947.25121,582
12/15/20157.287.336.987.16269,058
12/14/20157.167.306.927.19286,836
12/11/20156.867.176.756.79199,064
12/10/20157.167.256.816.99140,977
12/9/20157.297.367.117.19182,666
12/8/20156.777.446.767.32230,896
12/7/20156.927.076.766.80166,686
12/4/20156.807.006.756.92231,896
12/3/20157.167.226.806.81136,866
12/2/20157.147.197.017.13233,209
12/1/20157.597.746.957.10339,614
11/30/20158.038.037.557.56177,969
11/27/20157.788.047.748.0191,085
11/25/20157.617.857.577.80120,175
11/24/20156.917.676.917.63177,796
11/23/20156.756.936.716.90149,720
11/20/20156.796.816.706.73218,666
11/19/20157.107.146.726.74203,981
11/18/20157.147.487.057.13556,811
11/17/20156.857.166.706.92252,784
11/16/20156.687.026.606.81217,352
11/13/20157.017.156.576.72343,420
11/12/20157.007.406.757.08383,933
11/11/20157.137.166.877.04422,228
11/10/20156.677.556.677.16712,934
11/9/20157.648.006.636.70716,402
11/6/20158.009.447.307.62972,878
11/5/20159.409.649.279.62286,777
11/4/20158.889.438.889.37180,506
11/3/20159.029.308.748.91207,533
11/2/20158.759.248.669.06160,911
10/30/20158.638.878.458.66196,835
10/29/20158.608.978.578.61188,644
10/28/20158.578.658.458.63225,775
10/27/20158.908.968.558.5760,173
10/26/20159.299.298.888.91102,447
10/23/20159.589.609.309.3474,101
10/22/20159.499.609.449.5596,517
10/21/20159.589.649.449.4762,728
10/20/20159.729.819.519.60111,415
10/19/20159.469.799.299.72187,819
10/16/20159.349.549.329.48149,207
10/15/20159.229.409.169.3171,475
10/14/20159.279.379.189.1984,263
10/13/20159.369.489.239.26149,302
10/12/20159.559.569.369.3836,638
10/9/20159.609.829.509.5677,158
10/8/20159.389.689.259.6180,033
10/7/20159.209.449.179.43115,541
10/6/20159.169.359.009.1961,529
10/5/20158.859.268.859.16129,886
10/2/20158.548.898.468.8771,064
10/1/20158.938.938.358.59180,279
9/30/20159.009.098.858.88165,331
9/29/20158.999.028.738.94213,945
9/28/20158.969.168.829.03165,341
9/25/20158.929.148.769.00383,286
9/24/20158.598.898.558.89147,463
9/23/20158.618.688.548.62111,009
9/22/20158.688.788.548.58101,669
9/21/20158.958.958.688.8092,134
9/18/20158.939.068.848.90176,302
9/17/20158.769.218.609.06432,710
9/16/20158.308.838.198.79257,609
9/15/20158.128.498.128.31129,627
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center