$9.18 -0.27 (%) Inventure Foods Inc - NASDAQ

Sep. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center