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

Snap One Holdings Corp (NQ: SNPO )

10.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2024 10.70 10.72 10.70 10.72 3,823,966 +0.02(+0.19%)
May 24, 2024 10.60 10.71 10.60 10.70 4,276,052 +0.11(+1.04%)
May 23, 2024 10.62 10.63 10.58 10.59 245,672 -0.03(-0.28%)
May 22, 2024 10.62 10.63 10.61 10.62 260,583 +0.00(+0.00%)
May 21, 2024 10.62 10.64 10.61 10.62 174,194 -0.01(-0.09%)
May 20, 2024 10.63 10.65 10.62 10.63 190,026 -0.01(-0.09%)
May 17, 2024 10.62 10.65 10.61 10.64 347,491 +0.02(+0.19%)
May 16, 2024 10.62 10.64 10.62 10.62 164,988 -0.01(-0.09%)
May 15, 2024 10.60 10.63 10.60 10.63 494,793 +0.02(+0.19%)
May 14, 2024 10.62 10.62 10.60 10.61 337,061 +0.00(+0.00%)
May 13, 2024 10.61 10.62 10.61 10.61 224,362 +0.00(+0.00%)
May 10, 2024 10.62 10.63 10.60 10.61 433,193 -0.01(-0.09%)
May 09, 2024 10.59 10.62 10.59 10.62 168,055 +0.02(+0.19%)
May 08, 2024 10.58 10.62 10.58 10.60 278,120 -0.01(-0.09%)
May 07, 2024 10.59 10.63 10.59 10.61 559,260 +0.01(+0.09%)
May 06, 2024 10.60 10.60 10.59 10.60 325,562 +0.00(+0.00%)
May 03, 2024 10.60 10.60 10.59 10.60 164,059 +0.01(+0.09%)
May 02, 2024 10.60 10.60 10.57 10.59 127,472 -0.01(-0.09%)
May 01, 2024 10.58 10.63 10.58 10.60 370,238 +0.02(+0.19%)
Apr 30, 2024 10.56 10.58 10.54 10.58 420,372 +0.03(+0.28%)
Apr 29, 2024 10.58 10.58 10.54 10.55 182,633 -0.03(-0.28%)
Apr 26, 2024 10.58 10.62 10.55 10.58 360,373 +0.01(+0.09%)
Apr 25, 2024 10.57 10.60 10.57 10.57 164,776 +0.00(+0.00%)
Apr 24, 2024 10.56 10.59 10.56 10.57 131,540 +0.01(+0.09%)
Apr 23, 2024 10.57 10.58 10.54 10.56 269,041 +0.02(+0.19%)
Apr 22, 2024 10.58 10.59 10.54 10.54 880,473 -0.02(-0.19%)
Apr 19, 2024 10.56 10.59 10.53 10.56 1,621,872 -0.02(-0.19%)
Apr 18, 2024 10.57 10.62 10.56 10.58 627,923 -0.01(-0.09%)
Apr 17, 2024 10.54 10.59 10.53 10.59 309,852 +0.05(+0.47%)
Apr 16, 2024 10.57 10.60 10.51 10.54 2,186,157 +0.00(+0.00%)
Apr 15, 2024 10.62 11.00 10.54 10.54 3,995,674 +2.40(+29.48%)
Apr 12, 2024 8.770 8.770 8.090 8.140 19,372 -0.65(-7.39%)
Apr 11, 2024 8.940 8.940 8.695 8.790 13,815 -0.19(-2.12%)
Apr 10, 2024 8.830 8.990 8.820 8.980 16,742 -0.06(-0.66%)
Apr 09, 2024 8.890 9.390 8.890 9.040 7,216 -0.03(-0.33%)
Apr 08, 2024 9.040 9.250 8.840 9.070 11,230 +0.15(+1.68%)
Apr 05, 2024 9.490 9.490 8.920 8.920 16,250 -0.63(-6.60%)
Apr 04, 2024 9.900 9.900 9.360 9.550 16,966 -0.36(-3.63%)
Apr 03, 2024 9.840 9.990 9.205 9.910 33,814 +0.07(+0.71%)
Apr 02, 2024 9.880 9.910 9.491 9.840 33,162 -0.07(-0.71%)
Apr 01, 2024 8.730 9.910 8.730 9.910 121,214 +1.29(+14.97%)
Mar 28, 2024 8.490 8.740 8.430 8.620 529,743 +0.17(+2.01%)
Mar 27, 2024 8.340 8.490 8.170 8.450 21,976 +0.20(+2.42%)
Mar 26, 2024 8.030 8.410 7.840 8.250 13,008 +0.30(+3.77%)
Mar 25, 2024 8.160 8.478 7.950 7.950 9,964 -0.10(-1.24%)
Mar 22, 2024 8.490 8.490 8.050 8.050 10,528 -0.37(-4.39%)
Mar 21, 2024 8.170 8.430 8.000 8.420 24,652 +0.25(+3.06%)
Mar 20, 2024 7.970 8.200 7.870 8.170 18,669 +0.24(+3.03%)
Mar 19, 2024 7.800 8.000 7.800 7.930 18,869 +0.11(+1.41%)
Mar 18, 2024 7.290 8.000 7.170 7.820 33,865 +0.65(+9.07%)
Mar 15, 2024 7.260 7.490 7.000 7.170 133,402 -0.23(-3.11%)
Mar 14, 2024 7.640 7.750 7.370 7.400 38,189 -0.24(-3.14%)
Mar 13, 2024 7.720 7.780 7.590 7.640 23,613 -0.18(-2.30%)
Mar 12, 2024 7.860 7.980 7.601 7.820 18,368 -0.16(-2.01%)
Mar 11, 2024 8.000 8.000 7.810 7.980 28,715 -0.21(-2.56%)
Mar 08, 2024 8.030 8.360 7.330 8.190 21,932 +0.68(+9.05%)
Mar 07, 2024 7.940 8.200 7.510 7.510 18,677 -0.25(-3.22%)
Mar 06, 2024 7.730 7.830 7.520 7.760 10,112 +0.17(+2.24%)
Mar 05, 2024 7.720 7.760 7.510 7.590 13,540 +0.08(+1.07%)
Mar 04, 2024 8.320 8.360 7.500 7.510 53,514 -0.85(-10.17%)
Mar 01, 2024 8.300 8.400 8.170 8.360 16,830 +0.08(+0.97%)
Feb 29, 2024 8.490 8.680 8.210 8.280 25,102 -0.02(-0.24%)
Feb 28, 2024 8.260 8.500 8.080 8.300 12,123 -0.13(-1.54%)
Feb 27, 2024 8.400 8.730 8.400 8.430 10,283 +0.06(+0.72%)
Feb 26, 2024 8.090 8.730 8.090 8.370 11,122 +0.23(+2.83%)
Feb 23, 2024 8.270 8.440 8.140 8.140 6,875 -0.31(-3.67%)
Feb 22, 2024 8.240 8.740 8.240 8.450 19,971 +0.15(+1.81%)
Feb 21, 2024 8.420 8.620 8.300 8.300 20,031 -0.19(-2.24%)
Feb 20, 2024 7.970 8.660 7.772 8.490 56,160 +0.38(+4.69%)
Feb 16, 2024 8.500 8.500 8.110 8.110 20,643 -0.39(-4.59%)
Feb 15, 2024 8.070 8.500 7.972 8.500 26,651 +0.45(+5.52%)
Feb 14, 2024 7.770 8.180 7.645 8.055 35,549 +0.42(+5.57%)
Feb 13, 2024 8.130 8.410 7.500 7.630 35,404 -0.82(-9.70%)
Feb 12, 2024 8.329 8.730 8.329 8.450 22,996 +0.00(+0.06%)
Feb 09, 2024 8.420 8.590 8.350 8.445 16,008 +0.10(+1.14%)
Feb 08, 2024 8.020 8.370 8.020 8.350 23,401 +0.43(+5.43%)
Feb 07, 2024 8.300 8.350 7.920 7.920 31,350 -0.34(-4.12%)
Feb 06, 2024 7.940 8.280 7.940 8.260 10,117 +0.27(+3.38%)
Feb 05, 2024 7.850 8.205 7.850 7.990 12,797 +0.03(+0.38%)
Feb 02, 2024 8.070 8.240 7.840 7.960 15,751 -0.26(-3.16%)
Feb 01, 2024 8.040 8.460 7.980 8.220 22,502 +0.32(+4.05%)
Jan 31, 2024 8.350 8.350 7.900 7.900 24,649 -0.59(-6.95%)
Jan 30, 2024 8.580 8.680 8.330 8.490 11,655 -0.14(-1.62%)
Jan 29, 2024 8.500 8.700 8.380 8.630 10,121 +0.18(+2.13%)
Jan 26, 2024 8.640 8.640 8.440 8.450 9,921 -0.07(-0.82%)
Jan 25, 2024 8.410 8.530 8.370 8.520 15,551 +0.26(+3.15%)
Jan 24, 2024 8.710 8.710 8.220 8.260 13,329 -0.38(-4.40%)
Jan 23, 2024 8.970 8.970 8.580 8.640 14,684 -0.30(-3.36%)
Jan 22, 2024 8.760 8.940 8.610 8.940 22,968 +0.25(+2.88%)
Jan 19, 2024 8.700 8.740 8.500 8.690 19,100 +0.07(+0.81%)
Jan 18, 2024 8.620 8.700 8.530 8.620 23,911 +0.05(+0.58%)
Jan 17, 2024 8.410 8.570 8.280 8.570 24,632 +0.00(+0.00%)
Jan 16, 2024 8.480 8.610 8.160 8.570 23,370 -0.09(-1.04%)
Jan 12, 2024 8.900 8.967 8.540 8.660 31,450 +0.04(+0.46%)
Jan 11, 2024 8.560 8.710 8.440 8.620 36,572 -0.06(-0.69%)
Jan 10, 2024 8.510 8.770 8.360 8.680 22,888 +0.09(+1.05%)
Jan 09, 2024 8.440 8.730 8.070 8.590 19,724 -0.06(-0.69%)
Jan 08, 2024 8.364 8.680 8.360 8.650 22,536 +0.09(+1.05%)
Jan 05, 2024 8.290 8.680 8.290 8.560 40,387 +0.13(+1.54%)
Jan 04, 2024 8.750 8.920 8.340 8.430 23,617 -0.27(-3.10%)
Jan 03, 2024 9.080 9.200 8.560 8.700 40,102 -0.39(-4.29%)
Jan 02, 2024 8.870 9.100 8.610 9.090 98,733 +0.18(+2.02%)
Dec 29, 2023 9.250 9.250 8.360 8.910 488,234 -0.38(-4.09%)
Dec 28, 2023 9.520 9.800 9.220 9.290 31,683 -0.50(-5.11%)
Dec 27, 2023 9.710 9.850 9.550 9.790 22,219 +0.07(+0.72%)
Dec 26, 2023 9.710 9.900 9.160 9.720 37,723 +0.06(+0.62%)
Dec 22, 2023 9.600 9.760 9.370 9.660 35,120 +0.13(+1.36%)
Dec 21, 2023 9.340 9.550 8.797 9.530 49,554 +0.35(+3.81%)
Dec 20, 2023 8.900 9.350 8.900 9.180 50,766 +0.35(+3.96%)
Dec 19, 2023 8.900 9.150 8.740 8.830 46,998 +0.04(+0.46%)
Dec 18, 2023 8.830 9.075 8.480 8.790 70,211 -0.05(-0.57%)
Dec 15, 2023 8.790 8.990 8.440 8.840 112,560 +0.21(+2.43%)
Dec 14, 2023 7.980 8.697 7.865 8.630 62,948 +0.70(+8.83%)
Dec 13, 2023 7.210 7.990 7.120 7.930 117,314 +0.72(+9.99%)
Dec 12, 2023 7.300 7.420 6.921 7.210 41,803 -0.09(-1.23%)
Dec 11, 2023 7.100 7.440 7.100 7.300 88,087 +0.05(+0.69%)
Dec 08, 2023 7.180 7.460 7.150 7.250 33,263 -0.05(-0.68%)
Dec 07, 2023 7.310 7.490 7.125 7.300 32,198 -0.05(-0.68%)
Dec 06, 2023 7.500 7.670 7.310 7.350 38,203 -0.07(-0.94%)
Dec 05, 2023 7.520 7.540 7.240 7.420 29,094 -0.08(-1.07%)
Dec 04, 2023 7.490 7.690 7.376 7.500 58,127 +0.00(+0.00%)
Dec 01, 2023 7.110 7.550 7.110 7.500 108,086 +0.35(+4.90%)
Nov 30, 2023 7.320 7.380 7.110 7.150 35,222 -0.16(-2.19%)
Nov 29, 2023 7.110 7.450 7.110 7.310 66,850 +0.23(+3.25%)
Nov 28, 2023 7.230 7.410 6.700 7.080 57,411 -0.16(-2.21%)
Nov 27, 2023 7.330 7.395 7.100 7.240 87,876 -0.40(-5.24%)
Nov 24, 2023 7.170 7.705 7.170 7.640 30,799 +0.19(+2.55%)
Nov 22, 2023 7.580 7.780 7.170 7.450 35,908 -0.09(-1.19%)
Nov 21, 2023 7.720 7.820 7.400 7.540 26,869 -0.16(-2.08%)
Nov 20, 2023 7.740 8.000 7.540 7.700 44,329 -0.10(-1.28%)
Nov 17, 2023 7.990 8.020 7.548 7.800 39,828 -0.05(-0.64%)
Nov 16, 2023 8.120 8.120 7.683 7.850 30,918 -0.33(-4.03%)
Nov 15, 2023 8.310 8.500 8.170 8.180 22,079 -0.37(-4.33%)
Nov 14, 2023 8.250 8.555 8.110 8.550 45,364 +0.53(+6.61%)
Nov 13, 2023 7.450 8.140 7.380 8.020 31,995 +0.62(+8.38%)
Nov 10, 2023 7.210 7.650 7.160 7.400 23,406 +0.32(+4.52%)
Nov 09, 2023 7.370 7.600 7.000 7.080 51,425 -0.19(-2.61%)
Nov 08, 2023 7.510 7.530 7.100 7.270 119,721 -0.23(-3.07%)
Nov 07, 2023 7.940 8.090 7.430 7.500 31,617 -0.37(-4.70%)
Nov 06, 2023 7.540 8.045 7.540 7.870 36,557 -0.18(-2.24%)
Nov 03, 2023 7.910 8.311 7.809 8.050 32,238 +0.31(+4.01%)
Nov 02, 2023 7.620 7.820 7.616 7.740 16,923 +0.33(+4.45%)
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.