$7.44 -0.01 (%) Inventure Foods Inc - NASDAQ

Jun. 28, 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
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
5/9/20167.097.156.967.1149,927
5/6/20166.917.186.917.08120,369
5/5/20166.907.276.836.9181,058
5/4/20166.887.416.856.94160,789
5/3/20167.127.156.776.95103,280
5/2/20167.217.397.037.14153,886
4/29/20167.247.417.127.16122,848
4/28/20167.297.617.137.20126,246
4/27/20167.277.667.067.35212,481
4/26/20167.167.296.967.2689,802
4/25/20167.087.307.027.0877,165
4/22/20167.057.236.927.06114,991
4/21/20166.927.096.877.0398,810
4/20/20166.937.036.766.8993,090
4/19/20166.627.026.486.95134,221
4/18/20166.406.636.316.58116,993
4/15/20166.336.496.276.3790,140
4/14/20166.466.566.286.37138,911
4/13/20166.156.506.056.44188,557
4/12/20166.096.216.036.0779,416
4/11/20165.666.115.666.10133,673
4/8/20165.665.935.525.6691,012
4/7/20165.645.745.395.6069,873
4/6/20165.555.715.495.69107,577
4/5/20165.645.645.455.54142,132
4/4/20165.495.675.455.65108,666
4/1/20165.595.705.435.55169,262
3/31/20165.715.835.615.65161,450
3/30/20165.745.795.605.69131,936
3/29/20165.625.765.445.7069,547
3/28/20165.675.695.255.6099,492
3/24/20165.705.735.485.67136,112
3/23/20165.925.925.635.75126,538
3/22/20165.906.035.795.9558,689
3/21/20165.946.035.855.95102,362
3/18/20165.756.105.665.95207,422
3/17/20165.695.785.615.75168,137
3/16/20165.605.755.575.71113,794
3/15/20165.785.835.525.65141,730
3/14/20166.006.085.835.85117,695
3/11/20165.816.065.556.06125,678
3/10/20165.725.775.655.76101,336
3/9/20165.575.725.575.72185,826
3/8/20165.585.625.505.55256,567
3/7/20165.645.795.575.60264,946
3/4/20165.405.805.255.71453,385
3/3/20166.256.516.076.45110,348
3/2/20166.076.326.036.2490,218
3/1/20166.186.185.936.09117,052
2/29/20166.026.345.996.1299,170
2/26/20166.156.315.976.04105,484
2/25/20165.936.165.826.1581,760
2/24/20165.835.935.735.9281,253
2/23/20165.705.985.705.86120,658
2/22/20165.875.995.645.7098,757
2/19/20165.455.825.455.81108,506
2/18/20165.565.655.385.46163,007
2/17/20165.445.655.425.5597,826
2/16/20165.245.475.215.4369,698
2/12/20165.245.385.095.18147,218
2/11/20165.005.224.915.1994,233
2/10/20165.125.195.015.03133,137
2/9/20165.115.255.005.08176,794
2/8/20165.445.465.015.16156,241
2/5/20165.565.905.455.47122,677
2/4/20165.475.615.465.5672,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center