U.S. Markets closed

Inventure Foods, Inc. (SNAK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.44-0.08 (-2.27%)
At close: 4:00PM EDT
People also watch
JJSFGLDCJBSSLNCESENEA
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20173.523.543.403.443.4484,709
Aug 15, 20173.623.623.463.513.5111,700
Aug 14, 20173.323.713.323.623.62297,200
Aug 11, 20173.173.363.153.323.32173,800
Aug 10, 20173.103.312.963.173.17265,700
Aug 09, 20173.353.353.003.073.07226,100
Aug 08, 20173.253.323.203.243.24120,000
Aug 07, 20173.153.333.093.243.24187,900
Aug 04, 20173.363.423.133.143.14234,500
Aug 03, 20173.373.473.353.363.3666,600
Aug 02, 20173.633.633.313.403.40118,900
Aug 01, 20173.873.873.503.503.50240,600
Jul 31, 20173.883.913.733.903.9043,200
Jul 28, 20173.853.973.793.903.9037,500
Jul 27, 20173.843.933.803.863.8671,700
Jul 26, 20173.923.943.793.863.8653,100
Jul 25, 20173.884.013.763.883.8865,600
Jul 24, 20173.903.903.753.843.8445,900
Jul 21, 20173.764.113.723.913.91195,700
Jul 20, 20173.743.813.693.763.7655,300
Jul 19, 20173.823.903.653.743.7453,400
Jul 18, 20173.713.903.503.823.82260,800
Jul 17, 20173.703.873.663.703.7082,600
Jul 14, 20173.713.933.673.693.69108,800
Jul 13, 20173.763.803.533.713.71137,700
Jul 12, 20173.873.903.753.773.77122,100
Jul 11, 20173.843.903.713.833.8369,100
Jul 10, 20173.863.943.823.853.8557,500
Jul 07, 20174.024.113.753.863.8694,300
Jul 06, 20174.204.204.014.024.0254,900
Jul 05, 20174.364.394.134.224.2265,300
Jul 03, 20174.324.414.144.364.3657,000
Jun 30, 20174.224.414.204.314.3188,400
Jun 29, 20174.294.434.034.174.17234,400
Jun 28, 20174.014.433.954.294.29181,200
Jun 27, 20174.144.243.923.953.95205,500
Jun 26, 20174.444.554.094.164.16168,400
Jun 23, 20174.294.634.294.414.412,299,100
Jun 22, 20174.234.354.074.264.26205,300
Jun 21, 20174.194.324.164.224.22149,000
Jun 20, 20174.384.384.124.144.1493,000
Jun 19, 20174.304.374.214.354.3576,600
Jun 16, 20174.404.414.224.254.25138,100
Jun 15, 20174.474.574.424.454.4575,600
Jun 14, 20174.424.574.364.494.4998,000
Jun 13, 20174.284.524.104.404.4090,200
Jun 12, 20174.534.544.264.294.2986,400
Jun 09, 20174.324.554.204.504.5081,100
Jun 08, 20174.344.474.304.354.3556,900
Jun 07, 20174.484.484.284.344.3460,200
Jun 06, 20174.444.524.394.454.45123,100
Jun 05, 20174.434.554.384.474.47112,900
Jun 02, 20174.534.664.384.404.40113,100
Jun 01, 20174.274.534.214.524.52103,800
May 31, 20174.324.434.254.254.2554,900
May 30, 20174.254.284.164.284.2871,900
May 26, 20174.244.314.134.254.2547,800
May 25, 20174.354.444.144.254.25128,800
May 24, 20174.374.604.334.364.36114,700
May 23, 20174.394.424.284.354.3558,500
May 22, 20174.244.394.244.354.35118,700
May 19, 20174.044.264.014.224.22119,700
May 18, 20174.144.174.024.064.06137,500
May 17, 20174.154.204.054.064.0694,800
May 16, 20174.144.224.094.154.1594,400
May 15, 20174.124.294.014.124.12189,000
May 12, 20174.054.143.944.094.09193,200
May 11, 20173.644.033.584.014.01478,700
May 10, 20173.623.703.533.643.64125,100
May 09, 20173.673.683.533.633.63102,400
May 08, 20173.733.743.553.643.64129,300
May 05, 20173.823.873.593.713.71161,100
May 04, 20173.353.843.343.783.78250,500
May 03, 20173.353.433.313.323.32129,800
May 02, 20173.503.533.353.383.38279,100
May 01, 20173.703.743.493.503.50194,400
Apr 28, 20173.753.753.653.703.70121,700
Apr 27, 20173.873.903.703.743.74115,800
Apr 26, 20173.844.013.843.863.86147,100
Apr 25, 20174.024.103.843.853.85203,700
Apr 24, 20174.074.143.974.014.01148,000
Apr 21, 20173.784.093.763.993.99233,200
Apr 20, 20173.723.973.723.803.80217,600
Apr 19, 20173.623.763.543.713.71191,200
Apr 18, 20173.703.743.623.643.64159,800
Apr 17, 20173.903.903.663.713.71243,500
Apr 13, 20173.973.993.873.883.88107,700
Apr 12, 20174.124.143.963.983.98200,700
Apr 11, 20174.264.314.134.154.15135,900
Apr 10, 20174.344.494.274.284.28157,900
Apr 07, 20174.314.514.284.324.32115,300
Apr 06, 20174.174.364.174.324.32146,500
Apr 05, 20174.284.424.154.164.16197,800
Apr 04, 20174.384.454.114.264.26266,500
Apr 03, 20174.444.894.354.364.36392,400
Mar 31, 20174.114.513.804.424.42750,600
Mar 30, 20173.964.203.694.004.00306,200
Mar 29, 20174.004.253.964.074.07265,600
Mar 28, 20174.154.223.953.993.99190,000
Mar 27, 20174.304.414.114.194.19184,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...