SNAK

Inventure Foods, Inc. Historical Stock Prices

$12.32
*  
0.08
0.65%
Get SNAK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SNAK now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.20  12.41  12.11  12.32 48,134
12/26/2014 12.2 12.41 12.11 12.32 48,134
12/24/2014 11.9 12.35 11.9 12.24 67,833
12/23/2014 11.72 11.94 11.69 11.89 81,714
12/22/2014 11.5 11.89 11.35 11.69 101,299
12/19/2014 11.66 11.77 11.54 11.54 196,072
12/18/2014 11.36 11.66 11.2 11.58 220,066
12/17/2014 11.25 11.39 10.98 11.25 321,697
12/16/2014 12.09 12.09 11.05 11.24 246,635
12/15/2014 11.46 12.3 11.4 12.12 394,237
12/12/2014 12.98 13.1 12.62 12.79 136,427
12/11/2014 13.1 13.38 13.04 13.04 110,144
12/10/2014 13.5 13.55 13.08 13.1 74,397
12/09/2014 13.28 13.65 13.05 13.58 54,275
12/08/2014 13.71 13.86 13.33 13.43 111,113
12/05/2014 13.76 13.99 13.69 13.84 68,824
12/04/2014 13.87 13.935 13.72 13.79 46,793
12/03/2014 13.74 14.11 13.74 13.92 116,007
12/02/2014 13.53 13.87 13.44 13.77 117,870
12/01/2014 13.76 13.8 13.46 13.53 98,404
11/28/2014 13.69 13.97 13.603 13.81 26,227
11/26/2014 13.5 13.87 13.325 13.73 54,478
11/25/2014 13.51 13.64 13.44 13.54 37,853
11/24/2014 13.29 13.54 13.15 13.52 115,006
11/21/2014 13.75 13.75 13.28 13.31 46,340
11/20/2014 13.42 13.63 13.35 13.61 45,934
11/19/2014 13.62 13.72 13.43 13.47 62,040
11/18/2014 13.43 13.76 13.43 13.62 88,722
11/17/2014 13.67 14.07 13.37 13.44 127,891
11/14/2014 13.3 13.66 13.28 13.65 93,967
11/13/2014 13.33 13.47 13.27 13.33 131,700
11/12/2014 13.12 13.33 12.99 13.3 74,757
11/11/2014 13.36 13.486 13.155 13.2 49,838
11/10/2014 13.25 13.44 13.12 13.37 49,567
11/07/2014 13.32 13.378 13.11 13.25 56,980
11/06/2014 13.16 13.43 13.12 13.41 48,316
11/05/2014 13.6 13.716 13.08 13.16 165,937
11/04/2014 13.02 13.7 13.02 13.51 100,022
11/03/2014 13.27 13.29 12.9 13.1 177,935
10/31/2014 13.25 13.45 12.988 13.24 320,564
10/30/2014 13.55 13.8 12.77 13.04 332,211
10/29/2014 13.22 13.52 12.551 13.46 111,289
10/28/2014 13.12 13.28 12.98 13.26 138,570
10/27/2014 13.26 13.33 13.01 13.06 78,471
10/24/2014 13.31 13.39 13.2 13.33 68,633
10/23/2014 13.09 13.3547 13.06 13.26 103,444
10/22/2014 13.23 13.23 12.75 13 108,612
10/21/2014 13.13 13.24 13.04 13.17 151,273
10/20/2014 12.92 13.09 12.813 13.05 86,196
10/17/2014 13.17 13.24 12.75 12.91 134,542
10/16/2014 12.76 13.1 12.715 13 168,831
10/15/2014 12.72 13.31 12.7 13.02 219,846
10/14/2014 12.96 13.09 12.8 12.9 75,738
10/13/2014 12.78 13.119 12.69 12.84 177,295
10/10/2014 12.88 13.03 12.77 12.79 207,712
10/09/2014 13.08 13.08 12.72 12.91 115,324
10/08/2014 12.81 13.1 12.675 13.08 117,827
10/07/2014 12.72 12.88 12.58 12.84 116,188
10/06/2014 13.16 13.24 12.6401 12.77 101,154
10/03/2014 13 13.2 12.91 13.17 182,883
10/02/2014 12.81 12.96 12.705 12.87 96,351
10/01/2014 13.07 13.12 12.62 12.87 397,661
09/30/2014 13.3 13.3 12.89 12.96 334,705
09/29/2014 13.38 13.5 13.1917 13.32 118,342
09/26/2014 13.34 13.55 13.16 13.5 191,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?