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

Snap One Holdings Corp (NQ: SNPO )

10.62 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 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%)
Nov 01, 2023 7.490 7.490 7.250 7.410 14,262 -0.08(-1.07%)
Oct 31, 2023 7.300 7.510 7.280 7.490 16,235 -0.02(-0.27%)
Oct 30, 2023 7.390 7.510 7.290 7.510 14,941 +0.26(+3.59%)
Oct 27, 2023 7.460 7.677 7.170 7.250 23,548 -0.15(-2.03%)
Oct 26, 2023 7.860 8.060 7.340 7.400 78,118 -0.43(-5.49%)
Oct 25, 2023 7.930 8.070 7.660 7.830 47,747 -0.15(-1.88%)
Oct 24, 2023 8.030 8.060 7.760 7.980 49,053 +0.03(+0.38%)
Oct 23, 2023 8.520 8.678 7.950 7.950 45,470 -0.59(-6.91%)
Oct 20, 2023 8.520 9.030 8.240 8.540 67,224 +0.06(+0.71%)
Oct 19, 2023 8.370 8.670 8.370 8.480 24,995 +0.02(+0.24%)
Oct 18, 2023 8.500 8.650 8.300 8.460 39,875 -0.11(-1.28%)
Oct 17, 2023 8.790 9.160 8.540 8.570 56,710 -0.37(-4.14%)
Oct 16, 2023 8.680 9.000 8.510 8.940 54,208 +0.28(+3.23%)
Oct 13, 2023 8.580 9.000 8.520 8.660 37,603 +0.00(+0.00%)
Oct 12, 2023 8.910 9.010 8.030 8.660 17,229 -0.22(-2.48%)
Oct 11, 2023 8.880 9.000 8.600 8.880 24,050 +0.03(+0.34%)
Oct 10, 2023 8.990 9.350 8.790 8.850 47,021 +0.04(+0.45%)
Oct 09, 2023 8.930 9.220 8.770 8.810 16,475 -0.16(-1.78%)
Oct 06, 2023 9.000 9.220 8.870 8.970 21,217 -0.08(-0.88%)
Oct 05, 2023 9.070 9.300 8.990 9.050 31,194 +0.11(+1.23%)
Oct 04, 2023 8.990 9.170 8.810 8.940 45,840 +0.10(+1.13%)
Oct 03, 2023 9.150 9.150 8.770 8.840 19,263 -0.46(-4.95%)
Oct 02, 2023 9.240 9.480 8.900 9.300 51,831 +0.06(+0.65%)
Sep 29, 2023 9.277 9.455 8.885 9.240 160,414 +0.22(+2.44%)
Sep 28, 2023 8.920 9.230 8.924 9.020 9,910 +0.11(+1.23%)
Sep 27, 2023 8.640 9.210 8.530 8.910 39,317 +0.21(+2.47%)
Sep 26, 2023 9.040 9.070 8.535 8.695 18,939 -0.31(-3.50%)
Sep 25, 2023 9.010 9.230 8.950 9.010 35,644 +0.01(+0.11%)
Sep 22, 2023 8.930 9.180 8.845 9.000 25,000 +0.10(+1.12%)
Sep 21, 2023 8.890 9.020 8.570 8.900 21,730 -0.03(-0.34%)
Sep 20, 2023 9.150 9.270 8.910 8.930 43,564 -0.09(-1.00%)
Sep 19, 2023 8.840 9.370 8.760 9.020 40,534 +0.21(+2.38%)
Sep 18, 2023 8.510 8.980 7.950 8.810 41,353 +0.30(+3.53%)
Sep 15, 2023 8.410 8.710 8.220 8.510 97,153 +0.15(+1.79%)
Sep 14, 2023 8.240 8.815 8.195 8.360 80,018 +0.09(+1.09%)
Sep 13, 2023 8.510 8.510 7.950 8.270 122,582 -0.24(-2.82%)
Sep 12, 2023 8.720 8.820 8.370 8.510 31,110 -0.24(-2.74%)
Sep 11, 2023 9.290 9.370 8.470 8.750 88,400 -0.51(-5.51%)
Sep 08, 2023 9.150 9.420 8.960 9.260 33,518 +0.11(+1.20%)
Sep 07, 2023 9.130 9.260 9.010 9.150 48,800 -0.03(-0.33%)
Sep 06, 2023 9.250 9.260 9.010 9.180 22,899 -0.02(-0.22%)
Sep 05, 2023 9.200 9.330 9.100 9.200 23,506 -0.04(-0.43%)
Sep 01, 2023 9.260 9.480 9.120 9.240 20,828 +0.09(+0.98%)
Aug 31, 2023 9.310 9.500 9.010 9.150 35,653 -0.16(-1.72%)
Aug 30, 2023 9.390 9.470 9.245 9.310 10,802 -0.19(-2.00%)
Aug 29, 2023 9.560 9.750 9.345 9.500 23,106 -0.06(-0.63%)
Aug 28, 2023 9.880 9.950 9.515 9.560 30,409 -0.20(-2.05%)
Aug 25, 2023 9.590 10.00 9.480 9.760 32,780 +0.12(+1.24%)
Aug 24, 2023 9.640 9.980 9.485 9.640 34,541 -0.15(-1.53%)
Aug 23, 2023 9.650 10.00 9.650 9.790 24,302 +0.06(+0.62%)
Aug 22, 2023 9.790 9.870 9.550 9.730 34,245 -0.02(-0.21%)
Aug 21, 2023 9.940 9.940 9.750 9.750 17,522 -0.20(-2.01%)
Aug 18, 2023 9.730 10.09 9.730 9.950 41,214 +0.09(+0.91%)
Aug 17, 2023 9.820 10.30 9.784 9.860 40,643 -0.02(-0.20%)
Aug 16, 2023 9.910 10.06 9.680 9.880 32,480 -0.09(-0.90%)
Aug 15, 2023 10.25 10.25 9.860 9.970 25,757 -0.33(-3.20%)
Aug 14, 2023 10.00 10.77 9.940 10.30 22,480 +0.17(+1.68%)
Aug 11, 2023 10.43 10.50 10.08 10.13 23,568 -0.29(-2.78%)
Aug 10, 2023 10.74 10.87 10.29 10.42 44,820 -0.63(-5.70%)
Aug 09, 2023 10.95 11.15 10.43 11.05 57,035 +0.24(+2.22%)
Aug 08, 2023 10.82 11.11 10.51 10.81 36,066 -0.15(-1.37%)
Aug 07, 2023 10.53 11.01 10.45 10.96 33,813 +0.42(+3.98%)
Aug 04, 2023 10.64 11.03 10.48 10.54 14,184 -0.10(-0.94%)
Aug 03, 2023 10.48 10.70 10.35 10.64 20,744 +0.00(+0.00%)
Aug 02, 2023 10.16 10.81 10.16 10.64 30,614 +0.21(+2.01%)
Aug 01, 2023 9.690 10.67 9.620 10.43 34,254 +0.69(+7.08%)
Jul 31, 2023 9.990 10.19 9.460 9.740 34,340 -0.22(-2.21%)
Jul 28, 2023 9.730 10.04 9.680 9.960 25,208 +0.25(+2.57%)
Jul 27, 2023 10.07 10.19 9.620 9.710 29,269 -0.45(-4.43%)
Jul 26, 2023 10.25 10.47 9.970 10.16 41,983 -0.10(-0.97%)
Jul 25, 2023 10.44 10.61 10.22 10.26 19,459 -0.20(-1.91%)
Jul 24, 2023 10.74 10.74 10.33 10.46 9,278 -0.25(-2.33%)
Jul 21, 2023 11.22 11.22 10.61 10.71 19,037 -0.42(-3.77%)
Jul 20, 2023 10.98 11.22 10.81 11.13 18,690 +0.12(+1.09%)
Jul 19, 2023 11.01 11.17 10.72 11.01 18,408 -0.01(-0.09%)
Jul 18, 2023 11.05 11.31 10.65 11.02 69,141 +0.06(+0.55%)
Jul 17, 2023 10.89 11.02 10.45 10.96 13,785 +0.13(+1.20%)
Jul 14, 2023 11.30 11.30 10.76 10.83 15,468 -0.50(-4.41%)
Jul 13, 2023 11.38 11.54 11.24 11.33 11,901 -0.02(-0.18%)
Jul 12, 2023 11.69 11.69 11.22 11.35 20,589 -0.03(-0.26%)
Jul 11, 2023 11.16 11.63 11.16 11.38 24,594 +0.19(+1.70%)
Jul 10, 2023 11.09 11.30 10.91 11.19 21,033 +0.21(+1.91%)
Jul 07, 2023 10.54 11.16 10.54 10.98 55,267 +0.56(+5.37%)
Jul 06, 2023 10.61 10.68 9.950 10.42 30,622 -0.22(-2.07%)
Jul 05, 2023 11.31 11.31 10.52 10.64 50,369 -0.57(-5.08%)
Jul 03, 2023 11.63 12.06 11.09 11.21 55,560 -0.44(-3.78%)
Jun 30, 2023 11.35 12.01 11.25 11.65 135,610 +0.33(+2.92%)
Jun 29, 2023 10.29 11.35 10.11 11.32 63,370 +1.03(+10.01%)
Jun 28, 2023 9.250 10.43 9.250 10.29 33,022 +0.72(+7.52%)
Jun 27, 2023 9.260 9.655 9.260 9.570 59,878 +0.32(+3.46%)
Jun 26, 2023 9.580 9.660 9.100 9.250 30,325 -0.42(-4.34%)
Jun 23, 2023 8.910 9.690 8.880 9.670 112,933 +0.52(+5.68%)
Jun 22, 2023 8.990 9.435 8.810 9.150 25,930 +0.15(+1.67%)
Jun 21, 2023 8.630 9.070 8.550 9.000 28,666 +0.25(+2.86%)
Jun 20, 2023 8.760 9.015 8.560 8.750 66,307 -0.02(-0.23%)
Jun 16, 2023 9.600 9.600 8.610 8.770 126,170 -0.74(-7.78%)
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.