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 )

0.9020 -0.0530 (-5.55%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 1.320 1.350 1.280 1.320 19,390 +0.09(+7.32%)
Apr 28, 2023 1.170 1.250 1.150 1.230 16,224 +0.10(+8.95%)
Apr 27, 2023 1.100 1.129 1.050 1.129 13,590 +0.04(+3.58%)
Apr 26, 2023 1.140 1.140 1.090 1.090 5,183 -0.04(-3.54%)
Apr 25, 2023 1.200 1.200 1.100 1.130 15,282 +0.03(+2.73%)
Apr 24, 2023 1.180 1.183 1.100 1.100 5,206 +0.03(+2.71%)
Apr 21, 2023 1.140 1.230 1.050 1.071 11,534 +0.00(+0.09%)
Apr 20, 2023 1.110 1.150 1.060 1.070 18,653 -0.06(-5.31%)
Apr 19, 2023 1.100 1.250 1.080 1.130 38,136 -0.01(-0.88%)
Apr 18, 2023 1.250 1.250 1.101 1.140 23,358 -0.09(-7.32%)
Apr 17, 2023 1.300 1.300 1.200 1.230 21,403 -0.09(-6.82%)
Apr 14, 2023 1.380 1.400 1.246 1.320 17,381 -0.07(-5.04%)
Apr 13, 2023 1.110 1.400 1.110 1.390 56,322 +0.28(+25.23%)
Apr 12, 2023 1.160 1.160 1.110 1.110 5,449 -0.06(-5.53%)
Apr 11, 2023 1.250 1.250 1.164 1.175 5,674 -0.05(-4.47%)
Apr 10, 2023 1.140 1.230 1.140 1.230 10,409 +0.12(+10.70%)
Apr 06, 2023 1.110 1.150 1.110 1.111 8,356 -0.02(-1.67%)
Apr 05, 2023 1.220 1.250 1.110 1.130 16,772 -0.07(-5.83%)
Apr 04, 2023 1.260 1.284 1.200 1.200 9,117 -0.06(-4.76%)
Apr 03, 2023 1.240 1.300 1.240 1.260 15,898 -0.07(-5.26%)
Mar 31, 2023 1.350 1.350 1.310 1.330 5,307 +0.01(+0.76%)
Mar 30, 2023 1.400 1.400 1.310 1.320 19,438 -0.07(-5.38%)
Mar 29, 2023 1.450 1.463 1.395 1.395 6,986 +0.01(+0.36%)
Mar 28, 2023 1.430 1.480 1.390 1.390 4,593 -0.04(-2.80%)
Mar 27, 2023 1.450 1.480 1.390 1.430 14,772 +0.05(+3.62%)
Mar 24, 2023 1.350 1.430 1.350 1.380 11,121 +0.03(+2.22%)
Mar 23, 2023 1.300 1.400 1.300 1.350 17,108 -0.03(-2.17%)
Mar 22, 2023 1.390 1.400 1.350 1.380 7,326 +0.05(+3.76%)
Mar 21, 2023 1.300 1.410 1.300 1.330 16,889 +0.02(+1.53%)
Mar 20, 2023 1.310 1.510 1.310 1.310 50,090 -0.01(-0.76%)
Mar 17, 2023 1.370 1.397 1.310 1.320 12,610 -0.05(-3.65%)
Mar 16, 2023 1.320 1.470 1.310 1.370 31,911 -0.01(-0.72%)
Mar 15, 2023 1.470 1.470 1.345 1.380 11,087 -0.02(-1.43%)
Mar 14, 2023 1.430 1.480 1.400 1.400 10,857 -0.01(-0.71%)
Mar 13, 2023 1.410 1.430 1.410 1.410 3,888 -0.02(-1.40%)
Mar 10, 2023 1.500 1.520 1.400 1.430 21,476 -0.09(-5.92%)
Mar 09, 2023 1.510 1.620 1.480 1.520 11,364 +0.04(+2.70%)
Mar 08, 2023 1.530 1.590 1.450 1.480 34,349 -0.04(-2.63%)
Mar 07, 2023 1.560 1.590 1.520 1.520 11,422 -0.04(-2.56%)
Mar 06, 2023 1.580 1.630 1.560 1.560 11,044 -0.04(-2.50%)
Mar 03, 2023 1.740 1.740 1.560 1.600 17,709 -0.01(-0.62%)
Mar 02, 2023 1.570 1.610 1.560 1.610 7,339 +0.02(+1.26%)
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.