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 )

0.8800 +0.0585 (+7.12%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 14, 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 (%)
Feb 29, 2024 1.220 1.220 1.070 1.070 73,696 -0.13(-10.83%)
Feb 28, 2024 1.220 1.500 1.150 1.200 168,386 -0.00(-0.01%)
Feb 27, 2024 1.000 1.280 0.9020 1.200 1,764,134 +0.32(+36.36%)
Feb 26, 2024 0.9022 1.030 0.8200 0.8801 7,171 -0.15(-14.55%)
Feb 23, 2024 1.060 1.060 1.020 1.030 3,142 -0.00(-0.33%)
Feb 22, 2024 1.025 1.033 0.9700 1.033 1,718 -0.02(-1.58%)
Feb 21, 2024 1.050 1.050 1.050 1.050 628 -0.03(-2.78%)
Feb 20, 2024 1.070 1.100 1.050 1.080 12,252 +0.05(+4.85%)
Feb 16, 2024 0.9900 1.060 0.9900 1.030 17,171 +0.06(+6.19%)
Feb 15, 2024 0.9900 1.040 0.9543 0.9700 28,310 +0.01(+1.52%)
Feb 14, 2024 0.9350 1.040 0.9350 0.9555 13,203 +0.03(+2.75%)
Feb 13, 2024 0.9000 0.9299 0.9000 0.9299 1,170 -0.00(-0.01%)
Feb 12, 2024 0.9500 0.9900 0.8900 0.9300 5,397 -0.01(-0.96%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9390 20,448 +0.06(+6.70%)
Feb 08, 2024 0.8800 0.8800 0.8800 0.8800 2,178 +0.03(+3.96%)
Feb 07, 2024 0.9036 0.9036 0.7900 0.8465 8,545 -0.03(-3.60%)
Feb 06, 2024 0.8102 0.8881 0.8100 0.8781 1,804 +0.01(+1.23%)
Feb 05, 2024 0.8485 0.8899 0.8100 0.8674 6,009 +0.03(+2.99%)
Feb 02, 2024 0.9194 0.9194 0.8000 0.8422 12,928 -0.08(-8.41%)
Feb 01, 2024 0.8800 0.9195 0.8800 0.9195 2,639 +0.04(+4.49%)
Jan 31, 2024 0.8800 0.9599 0.8800 0.8800 13,314 -0.05(-4.88%)
Jan 30, 2024 0.9499 0.9499 0.9000 0.9251 10,597 +0.03(+2.78%)
Jan 29, 2024 0.9240 0.9300 0.9000 0.9001 13,438 -0.05(-5.25%)
Jan 26, 2024 1.000 1.020 0.9500 0.9500 18,514 -0.03(-3.07%)
Jan 25, 2024 0.9900 1.050 0.9504 0.9801 11,341 -0.03(-2.96%)
Jan 24, 2024 1.020 1.020 0.9999 1.010 7,855 -0.01(-0.98%)
Jan 23, 2024 1.010 1.020 0.9800 1.020 8,874 +0.01(+0.99%)
Jan 22, 2024 0.9900 1.050 0.9900 1.010 5,666 +0.01(+1.00%)
Jan 19, 2024 1.045 1.045 1.000 1.000 2,991 -0.01(-0.99%)
Jan 18, 2024 1.070 1.120 1.000 1.010 27,666 -0.06(-5.61%)
Jan 17, 2024 1.014 1.070 1.014 1.070 1,475 -0.05(-4.46%)
Jan 16, 2024 1.090 1.120 1.060 1.120 4,754 +0.01(+0.90%)
Jan 12, 2024 1.130 1.150 1.110 1.110 5,399 -0.02(-1.77%)
Jan 11, 2024 1.090 1.165 1.090 1.130 5,557 +0.07(+6.60%)
Jan 10, 2024 1.170 1.170 0.9402 1.060 44,900 -0.12(-10.17%)
Jan 09, 2024 1.210 1.210 1.180 1.180 2,094 -0.03(-2.47%)
Jan 08, 2024 1.205 1.237 1.160 1.210 3,783 +0.00(+0.12%)
Jan 05, 2024 1.260 1.260 1.160 1.208 8,129 +0.01(+0.70%)
Jan 04, 2024 1.221 1.221 1.190 1.200 1,579 -0.04(-3.23%)
Jan 03, 2024 1.270 1.270 1.190 1.240 11,862 +0.00(+0.00%)
Jan 02, 2024 1.210 1.240 1.185 1.240 571 +0.03(+2.48%)
Dec 29, 2023 1.200 1.260 1.150 1.210 14,695 -0.06(-4.72%)
Dec 28, 2023 1.210 1.270 1.180 1.270 17,232 +0.11(+9.43%)
Dec 27, 2023 1.190 1.200 1.160 1.161 5,002 -0.08(-6.40%)
Dec 26, 2023 1.140 1.240 1.140 1.240 5,582 +0.04(+3.33%)
Dec 22, 2023 1.160 1.252 1.160 1.200 3,951 -0.04(-3.23%)
Dec 21, 2023 1.160 1.240 1.130 1.240 7,455 -0.03(-2.36%)
Dec 20, 2023 1.190 1.270 1.120 1.270 4,028 +0.08(+6.72%)
Dec 19, 2023 1.250 1.260 1.190 1.190 8,915 -0.04(-3.25%)
Dec 18, 2023 1.200 1.280 1.200 1.230 4,461 +0.00(+0.00%)
Dec 15, 2023 1.200 1.230 1.200 1.230 1,271 +0.03(+2.51%)
Dec 14, 2023 1.150 1.300 1.150 1.200 5,116 -0.00(-0.01%)
Dec 13, 2023 1.200 1.200 1.120 1.200 7,593 -0.02(-1.94%)
Dec 12, 2023 1.230 1.230 1.200 1.224 1,468 -0.01(-0.51%)
Dec 11, 2023 1.230 1.230 1.190 1.230 3,528 +0.03(+2.50%)
Dec 08, 2023 1.250 1.280 1.200 1.200 11,260 -0.04(-3.23%)
Dec 07, 2023 1.230 1.255 1.180 1.240 3,258 +0.01(+0.81%)
Dec 06, 2023 1.300 1.300 1.210 1.230 4,914 -0.02(-1.99%)
Dec 05, 2023 1.240 1.255 1.212 1.255 1,853 -0.05(-3.46%)
Dec 04, 2023 1.240 1.345 1.240 1.300 12,849 +0.06(+4.88%)
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.