SNAK

Inventure Foods, Inc. Common Stock Historical Stock Prices

$7.16
*  
0.04
0.56%
Get SNAK Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.24 7.405 7.115 7.16 122,648
04/28/2016 7.29 7.61 7.13 7.2 126,246
04/27/2016 7.27 7.66 7.0633 7.35 212,481
04/26/2016 7.16 7.29 6.96 7.26 89,677
04/25/2016 7.08 7.3 7.0154 7.08 77,165
04/22/2016 7.05 7.23 6.92 7.06 114,991
04/21/2016 6.92 7.09 6.87 7.03 98,810
04/20/2016 6.93 7.03 6.76 6.89 93,090
04/19/2016 6.62 7.02 6.48 6.95 134,221
04/18/2016 6.4 6.63 6.31 6.58 116,993
04/15/2016 6.33 6.49 6.27 6.37 90,140
04/14/2016 6.46 6.555 6.28 6.37 138,911
04/13/2016 6.15 6.5 6.05 6.44 188,557
04/12/2016 6.09 6.21 6.03 6.07 79,416
04/11/2016 5.66 6.11 5.66 6.1 133,673
04/08/2016 5.66 5.93 5.52 5.66 91,012
04/07/2016 5.64 5.7384 5.39 5.6 69,873
04/06/2016 5.55 5.705 5.49 5.69 107,577
04/05/2016 5.64 5.64 5.45 5.54 142,132
04/04/2016 5.49 5.67 5.45 5.65 108,666
04/01/2016 5.59 5.7 5.43 5.55 169,262
03/31/2016 5.71 5.83 5.6101 5.65 161,450
03/30/2016 5.74 5.79 5.6 5.69 131,936
03/29/2016 5.62 5.76 5.44 5.7 69,547
03/28/2016 5.67 5.69 5.25 5.6 99,492
03/24/2016 5.7 5.73 5.475 5.67 136,112
03/23/2016 5.92 5.92 5.63 5.75 126,538
03/22/2016 5.9 6.03 5.79 5.95 58,689
03/21/2016 5.94 6.025 5.85 5.95 102,362
03/18/2016 5.75 6.096 5.66 5.95 207,237
03/17/2016 5.69 5.78 5.61 5.75 168,137
03/16/2016 5.6 5.75 5.57 5.71 113,794
03/15/2016 5.78 5.83 5.52 5.65 141,730
03/14/2016 6 6.075 5.83 5.85 117,695
03/11/2016 5.81 6.06 5.55 6.06 125,678
03/10/2016 5.72 5.77 5.65 5.76 101,336
03/09/2016 5.57 5.72 5.565 5.72 185,826
03/08/2016 5.58 5.62 5.5 5.55 256,567
03/07/2016 5.64 5.79 5.57 5.6 264,946
03/04/2016 5.4 5.8 5.25 5.71 453,385
03/03/2016 6.25 6.51 6.07 6.45 109,418
03/02/2016 6.07 6.3246 6.03 6.24 90,218
03/01/2016 6.18 6.18 5.93 6.09 117,052
02/29/2016 6.02 6.34 5.99 6.12 99,170
02/26/2016 6.15 6.31 5.97 6.04 105,484
02/25/2016 5.93 6.16 5.82 6.15 81,760
02/24/2016 5.83 5.93 5.73 5.92 81,253
02/23/2016 5.7 5.98 5.7 5.86 120,658
02/22/2016 5.87 5.99 5.64 5.7 98,757
02/19/2016 5.45 5.82 5.45 5.81 108,506
02/18/2016 5.56 5.65 5.38 5.46 163,007
02/17/2016 5.44 5.65 5.42 5.55 97,826
02/16/2016 5.24 5.47 5.21 5.43 69,698
02/12/2016 5.24 5.38 5.09 5.18 147,218
02/11/2016 5 5.22 4.91 5.19 94,233
02/10/2016 5.12 5.19 5.01 5.03 133,137
02/09/2016 5.11 5.25 5 5.08 176,794
02/08/2016 5.44 5.46 5.01 5.16 156,241
02/05/2016 5.56 5.9 5.45 5.47 122,677
02/04/2016 5.47 5.614 5.4599 5.56 72,823
02/03/2016 5.65 5.795 5.5 5.52 120,723
02/02/2016 5.6 5.885 5.5 5.6 102,492
02/01/2016 5.59 5.995 5.46 5.71 170,108
01/29/2016 5.66 5.74 5.46 5.62 261,655
01/28/2016 5.72 5.97 5.59 5.62 143,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?