Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snail, Inc. - Class A Common Stock (NQ: SNAL )

0.8670 +0.0160 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.870 1.890 1.760 1.870 10,996 +0.09(+4.94%)
Jul 28, 2023 1.830 1.900 1.782 1.782 23,819 -0.06(-3.15%)
Jul 27, 2023 1.820 1.870 1.770 1.840 23,955 +0.08(+4.55%)
Jul 26, 2023 1.760 1.850 1.760 1.760 12,152 -0.04(-2.22%)
Jul 25, 2023 1.810 1.960 1.800 1.800 29,547 -0.04(-2.29%)
Jul 24, 2023 1.860 1.910 1.830 1.842 20,579 -0.06(-3.05%)
Jul 21, 2023 2.040 2.050 1.850 1.900 57,347 -0.08(-4.04%)
Jul 20, 2023 2.000 2.040 1.890 1.980 30,897 +0.03(+1.79%)
Jul 19, 2023 2.000 2.060 1.945 1.945 30,296 -0.11(-5.58%)
Jul 18, 2023 1.910 2.090 1.910 2.060 80,416 +0.09(+4.57%)
Jul 17, 2023 1.830 1.990 1.800 1.970 130,912 +0.08(+4.23%)
Jul 14, 2023 1.850 2.000 1.760 1.890 475,319 -0.14(-6.90%)
Jul 13, 2023 2.120 2.320 1.950 2.030 15,104,438 +0.38(+23.03%)
Jul 12, 2023 1.600 1.700 1.530 1.650 75,348 +0.07(+4.43%)
Jul 10, 2023 1.580 244 +0.01(+0.64%)
Jul 07, 2023 1.520 1.600 1.520 1.570 2,435 +0.02(+1.29%)
Jul 06, 2023 1.510 1.550 1.510 1.550 1,873 -0.01(-0.64%)
Jul 05, 2023 1.560 1.560 1.510 1.560 7,795 -0.01(-0.64%)
Jul 03, 2023 1.630 1.630 1.520 1.570 2,899 -0.02(-1.25%)
Jun 30, 2023 1.640 1.640 1.570 1.590 4,244 +0.02(+1.58%)
Jun 29, 2023 1.480 1.610 1.480 1.565 11,643 -0.01(-0.32%)
Jun 28, 2023 1.530 1.580 1.510 1.570 5,787 -0.04(-2.48%)
Jun 27, 2023 1.660 1.680 1.540 1.610 5,795 -0.01(-0.62%)
Jun 26, 2023 1.520 1.650 1.500 1.620 19,910 +0.01(+0.62%)
Jun 23, 2023 1.610 1.640 1.600 1.610 8,353 -0.02(-1.23%)
Jun 22, 2023 1.600 1.640 1.561 1.630 5,146 -0.01(-0.61%)
Jun 21, 2023 1.630 1.640 1.590 1.640 10,099 +0.06(+3.80%)
Jun 20, 2023 1.560 1.630 1.540 1.580 8,194 -0.05(-3.07%)
Jun 16, 2023 1.540 1.630 1.510 1.630 10,455 +0.02(+1.56%)
Jun 15, 2023 1.550 1.610 1.540 1.605 2,656 +0.01(+0.94%)
Jun 14, 2023 1.560 1.600 1.560 1.590 6,029 +0.00(+0.00%)
Jun 13, 2023 1.500 1.640 1.500 1.590 11,470 +0.03(+1.60%)
Jun 12, 2023 1.570 1.580 1.510 1.565 2,288 +0.01(+0.97%)
Jun 09, 2023 1.630 1.630 1.550 1.550 3,199 -0.04(-2.52%)
Jun 08, 2023 1.560 1.590 1.560 1.590 4,732 -0.05(-3.05%)
Jun 07, 2023 1.535 1.640 1.535 1.640 4,723 +0.07(+4.46%)
Jun 06, 2023 1.590 1.590 1.565 1.570 3,558 -0.02(-1.26%)
Jun 05, 2023 1.600 1.600 1.494 1.590 17,049 -0.01(-0.63%)
Jun 02, 2023 1.590 1.700 1.570 1.600 11,248 +0.03(+1.91%)
Jun 01, 2023 1.600 1.600 1.520 1.570 7,929 -0.08(-4.85%)
May 31, 2023 1.600 1.650 1.500 1.650 56,130 +0.00(+0.00%)
May 30, 2023 1.480 1.650 1.480 1.650 8,762 +0.03(+1.85%)
May 26, 2023 1.510 1.650 1.467 1.620 18,751 +0.07(+4.52%)
May 25, 2023 1.510 1.590 1.428 1.550 10,705 +0.03(+1.97%)
May 24, 2023 1.480 1.604 1.480 1.520 7,120 +0.00(+0.00%)
May 23, 2023 1.440 1.530 1.410 1.520 5,313 +0.06(+4.11%)
May 22, 2023 1.470 1.630 1.460 1.460 16,142 -0.06(-3.95%)
May 19, 2023 1.520 1.700 1.450 1.520 67,607 +0.08(+5.56%)
May 18, 2023 1.460 1.540 1.440 1.440 13,413 -0.01(-0.70%)
May 17, 2023 1.490 1.490 1.445 1.450 3,054 +0.00(+0.01%)
May 16, 2023 1.490 1.554 1.440 1.450 15,911 -0.02(-1.02%)
May 15, 2023 1.440 1.530 1.440 1.465 4,018 +0.02(+1.73%)
May 12, 2023 1.410 1.450 1.383 1.440 4,721 +0.05(+3.60%)
May 11, 2023 1.650 1.693 1.300 1.390 30,556 -0.35(-20.11%)
May 10, 2023 1.740 1.850 1.600 1.740 70,723 +0.17(+10.83%)
May 09, 2023 1.470 1.677 1.440 1.570 52,118 +0.11(+7.53%)
May 08, 2023 1.310 1.550 1.275 1.460 48,367 +0.16(+12.31%)
May 05, 2023 1.350 1.350 1.290 1.300 6,144 +0.00(+0.29%)
May 04, 2023 1.280 1.390 1.280 1.296 19,262 +0.01(+0.49%)
May 03, 2023 1.390 1.638 1.260 1.290 117,591 +0.04(+3.20%)
May 02, 2023 1.340 1.352 1.220 1.250 10,810 -0.07(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.