Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9118 -0.0120 (-1.30%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.9300 0.9382 0.8802 0.9238 10,089 -0.01(-1.56%)
Nov 21, 2024 0.9367 0.9410 0.8802 0.9384 24,152 +0.01(+0.82%)
Nov 20, 2024 0.9200 0.9450 0.8900 0.9308 24,206 +0.00(+0.51%)
Nov 19, 2024 0.9600 1.070 0.9246 0.9261 85,761 +0.00(+0.13%)
Nov 18, 2024 1.110 1.155 0.8655 0.9249 231,226 -0.27(-22.28%)
Nov 15, 2024 1.250 1.310 1.130 1.190 71,958 -0.03(-2.46%)
Nov 14, 2024 1.330 1.330 1.056 1.220 51,201 -0.18(-12.86%)
Nov 13, 2024 1.470 1.470 1.300 1.400 73,709 +0.10(+7.69%)
Nov 12, 2024 1.250 1.350 1.145 1.300 90,853 +0.05(+3.59%)
Nov 11, 2024 1.400 1.490 1.230 1.255 122,335 -0.16(-11.31%)
Nov 08, 2024 1.500 1.560 1.350 1.415 72,938 -0.09(-6.29%)
Nov 07, 2024 1.510 1.592 1.484 1.510 42,044 -0.03(-1.95%)
Nov 06, 2024 1.620 1.745 1.500 1.540 161,370 -0.08(-4.94%)
Nov 05, 2024 1.510 1.820 1.510 1.620 156,386 +0.12(+8.36%)
Nov 04, 2024 1.470 1.550 1.440 1.495 80,881 +0.02(+1.01%)
Nov 01, 2024 1.490 1.580 1.360 1.480 77,272 +0.02(+1.37%)
Oct 31, 2024 1.490 1.490 1.450 1.460 8,663 +0.00(+0.00%)
Oct 30, 2024 1.480 1.528 1.440 1.460 33,909 -0.01(-0.68%)
Oct 29, 2024 1.440 1.641 1.440 1.470 49,720 +0.06(+4.26%)
Oct 28, 2024 1.390 1.660 1.390 1.410 189,638 -0.04(-2.76%)
Oct 25, 2024 1.680 1.686 1.410 1.450 401,152 -0.27(-15.70%)
Oct 24, 2024 1.930 1.955 1.680 1.720 80,936 -0.23(-11.79%)
Oct 23, 2024 2.090 2.090 1.920 1.950 53,441 -0.06(-2.99%)
Oct 22, 2024 1.980 2.040 1.970 2.010 18,272 -0.08(-3.83%)
Oct 21, 2024 1.970 2.105 1.970 2.090 83,180 +0.16(+8.29%)
Oct 18, 2024 1.990 2.030 1.900 1.930 87,714 +0.00(+0.00%)
Oct 17, 2024 2.010 2.100 1.928 1.930 45,140 -0.02(-0.77%)
Oct 16, 2024 2.070 2.070 1.910 1.945 53,224 -0.10(-5.12%)
Oct 15, 2024 2.250 2.290 1.950 2.050 135,245 -0.19(-8.48%)
Oct 14, 2024 2.050 2.290 1.850 2.240 227,777 +0.29(+14.87%)
Oct 11, 2024 1.800 2.194 1.800 1.950 302,696 +0.13(+7.14%)
Oct 10, 2024 1.490 1.820 1.400 1.820 138,955 +0.36(+24.66%)
Oct 09, 2024 1.550 1.580 1.310 1.460 187,629 -0.09(-5.81%)
Oct 08, 2024 1.710 1.740 1.520 1.550 923,138 -0.12(-7.19%)
Oct 07, 2024 1.090 1.680 1.090 1.670 5,515,790 +0.65(+63.73%)
Oct 04, 2024 0.8900 1.150 0.8800 1.020 4,300,962 +0.29(+40.32%)
Oct 03, 2024 0.7610 0.7610 0.7269 0.7269 845 -0.04(-4.86%)
Oct 02, 2024 0.7296 0.7665 0.7296 0.7640 2,963 -0.00(-0.39%)
Oct 01, 2024 0.7500 0.7770 0.7500 0.7670 8,605 +0.05(+6.29%)
Sep 30, 2024 0.7561 0.7561 0.6737 0.7216 30,829 -0.03(-4.56%)
Sep 27, 2024 0.7100 0.7899 0.7050 0.7561 15,046 +0.02(+2.18%)
Sep 26, 2024 0.7400 0.7400 0.7400 0.7400 3,204 -0.01(-1.33%)
Sep 25, 2024 0.7300 0.7522 0.7299 0.7500 7,847 +0.02(+2.74%)
Sep 24, 2024 0.7800 0.8190 0.7200 0.7300 3,526 -0.02(-2.67%)
Sep 23, 2024 0.7700 0.8300 0.7300 0.7500 15,855 -0.09(-10.71%)
Sep 20, 2024 0.8000 0.8400 0.8000 0.8400 3,194 +0.04(+5.00%)
Sep 19, 2024 0.7800 0.8100 0.7700 0.8000 3,471 +0.01(+0.97%)
Sep 18, 2024 0.7800 0.8500 0.7800 0.7923 3,146 +0.00(+0.29%)
Sep 17, 2024 0.7900 0.7900 0.7900 0.7900 551 +0.01(+1.28%)
Sep 16, 2024 0.8368 0.8501 0.7800 0.7800 16,352 -0.01(-0.65%)
Sep 13, 2024 0.8200 0.8250 0.7851 0.7851 7,679 -0.00(-0.05%)
Sep 12, 2024 0.8349 0.8550 0.7855 0.7855 30,031 -0.05(-5.92%)
Sep 11, 2024 0.8351 0.8351 0.7900 0.8349 7,451 +0.01(+1.80%)
Sep 10, 2024 0.8300 0.8300 0.8200 0.8201 3,404 -0.02(-1.88%)
Sep 09, 2024 0.8586 0.8686 0.8200 0.8358 11,215 +0.02(+2.87%)
Sep 06, 2024 0.8210 0.8698 0.8125 0.8125 6,276 -0.06(-6.61%)
Sep 05, 2024 0.8398 0.8700 0.8300 0.8700 18,989 +0.00(+0.00%)
Sep 04, 2024 0.8009 0.8900 0.7700 0.8700 55,623 +0.06(+8.06%)
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.