Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Snail, Inc. (SNAL)

Compare
1.0100
-0.0800
(-7.34%)
At close: April 17 at 4:00:01 PM EDT
1.0588
+0.05
+(4.83%)
After hours: April 17 at 7:48:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.11001.14401.00001.01001.010049,200
Apr 16, 20251.14001.39301.07001.09001.090060,100
Apr 15, 20250.97001.28000.97001.18001.1800185,100
Apr 14, 20250.91001.05000.91000.96000.960023,500
Apr 11, 20250.80100.95000.80000.89000.890036,000
Apr 10, 20250.75000.87600.75000.80000.800019,800
Apr 9, 20250.70500.83700.63600.77000.770068,700
Apr 8, 20250.74500.76900.72000.72000.720044,600
Apr 7, 20250.76200.76200.66000.71000.710034,800
Apr 4, 20250.77000.79200.73000.75000.750025,200
Apr 3, 20250.82000.85700.78000.78000.780081,400
Apr 2, 20250.84000.86500.81000.83500.835029,700
Apr 1, 20250.86000.88000.83000.83000.830038,600
Mar 31, 20251.01001.01000.84000.87800.8780171,400
Mar 28, 20251.25001.25001.01001.04001.040096,500
Mar 27, 20251.58001.58001.08001.21001.2100174,700
Mar 26, 20251.60001.66001.55001.62001.620032,200
Mar 25, 20251.56001.70001.56001.62001.620052,300
Mar 24, 20251.62001.64001.56001.58001.580046,900
Mar 21, 20251.60001.65001.60001.61001.61008,600
Mar 20, 20251.57001.76001.57001.61001.610049,400
Mar 19, 20251.60001.78001.59001.76001.760023,900
Mar 18, 20251.65001.74601.53101.60001.600044,600
Mar 17, 20251.50001.74001.46901.68001.680053,700
Mar 14, 20251.45001.45501.38001.44001.440023,800
Mar 13, 20251.45001.52001.42001.45001.450017,000
Mar 12, 20251.44001.48701.39001.48001.480036,000
Mar 11, 20251.36001.44001.33001.44001.440032,300
Mar 10, 20251.53001.53001.37501.39001.390031,500
Mar 7, 20251.66001.66001.44001.54001.540037,300
Mar 6, 20251.54001.75001.54001.63001.630087,900
Mar 5, 20251.55001.60001.46001.58001.580060,300
Mar 4, 20251.45001.65001.37001.53001.5300122,200
Mar 3, 20251.51001.78001.39001.45001.4500113,400
Feb 28, 20251.85001.85001.43001.60001.6000154,600
Feb 27, 20251.91002.04001.79001.85001.850023,600
Feb 26, 20251.99002.18001.90001.91001.910039,200
Feb 25, 20251.85001.87001.68001.85001.850050,000
Feb 24, 20252.09002.09501.67001.82001.8200262,700
Feb 21, 20252.28002.28002.01002.09002.090065,200
Feb 20, 20252.33002.37902.23002.23002.230022,100
Feb 19, 20252.29002.50002.19002.32002.320095,500
Feb 18, 20252.68002.69002.15002.23002.2300174,700
Feb 14, 20252.73002.80002.60002.72002.720034,300
Feb 13, 20252.84002.84102.65602.82002.820059,700
Feb 12, 20253.11003.14102.60902.88002.880091,600
Feb 11, 20252.72003.42002.72003.14003.1400309,200
Feb 10, 20252.68002.73002.49002.73002.7300114,800
Feb 7, 20252.60002.67902.32002.48002.480050,000
Feb 6, 20252.42002.53002.36002.53002.530050,100
Feb 5, 20252.37002.47702.28002.42002.420073,700
Feb 4, 20252.34002.40002.23002.32002.320059,400
Feb 3, 20252.08002.33001.95002.32002.320078,000
Jan 31, 20252.37002.45002.04002.14002.140094,000
Jan 30, 20252.04002.35001.97502.35002.350073,400
Jan 29, 20251.72002.07001.72001.96001.960089,900
Jan 28, 20252.10002.13001.62901.75001.7500166,600
Jan 27, 20252.30002.35001.90002.09002.0900139,700
Jan 24, 20252.79002.89002.02302.21002.2100238,600
Jan 23, 20252.92002.94002.55002.79002.7900154,500
Jan 22, 20252.57002.99002.57002.91002.9100353,200
Jan 21, 20252.36002.65002.24002.51002.5100232,600
Jan 17, 20252.06002.43002.06002.27002.2700403,700
Jan 16, 20251.91002.17001.91002.05002.0500101,600
Jan 15, 20251.88001.97001.85001.94001.940043,800
Jan 14, 20251.82002.04001.82001.87001.870031,000
Jan 13, 20251.94001.94001.75001.85001.850064,200
Jan 10, 20252.11002.11001.80001.84001.840082,400
Jan 8, 20252.10002.10001.86002.02002.020067,700
Jan 7, 20251.98002.14001.95002.09002.090065,600
Jan 6, 20252.07002.07001.86001.93001.9300117,600
Jan 3, 20252.10002.11001.82301.87001.870097,400
Jan 2, 20251.86002.17001.85002.12002.1200266,600
Dec 31, 20241.85001.93601.82001.86001.860034,900
Dec 30, 20241.86001.90001.76001.85001.850080,400
Dec 27, 20241.91001.98001.75101.87001.870056,800
Dec 26, 20241.57002.00001.57001.97501.9750268,900
Dec 24, 20241.64001.68401.57001.66601.666011,900
Dec 23, 20241.51001.69001.46001.64001.640073,700
Dec 20, 20241.41001.51801.37001.50001.500057,200
Dec 19, 20241.79001.80001.40001.47001.470071,900
Dec 18, 20241.91001.91001.68501.70001.700070,200
Dec 17, 20241.85001.98001.62001.71001.7100147,400
Dec 16, 20241.50002.00001.50001.86001.8600288,000
Dec 13, 20241.39001.50001.38001.48001.480053,500
Dec 12, 20241.36001.49001.33501.39501.395052,200
Dec 11, 20241.35001.35001.28001.30001.300023,100
Dec 10, 20241.38001.41001.31201.34001.340032,800
Dec 9, 20241.41001.49001.31001.37001.370031,100
Dec 6, 20241.69001.69001.27001.41001.4100150,500
Dec 5, 20241.70002.02001.41001.62001.6200476,500
Dec 4, 20241.20001.80001.20001.76001.7600335,000
Dec 3, 20241.32001.50001.16801.20001.2000250,300
Dec 2, 20240.95001.54000.91201.43001.43003,609,100
Nov 29, 20240.92000.92000.91000.92000.920012,800
Nov 27, 20240.86000.92000.86000.90200.902024,700
Nov 26, 20240.92000.92000.86000.87000.870038,000
Nov 25, 20240.93800.93900.90000.91900.919068,800
Nov 22, 20240.93000.93800.88000.92400.924010,100
Nov 21, 20240.93700.94100.88000.93800.938024,200
Nov 20, 20240.92500.94500.89000.93100.931024,200
Nov 19, 20240.96001.07000.92500.92600.926085,800
Nov 18, 20241.11001.15500.86600.92500.9250231,200
Nov 15, 20241.25001.31001.13001.19001.190072,000
Nov 14, 20241.33001.33001.05601.22001.220051,200
Nov 13, 20241.47001.47001.30001.40001.400073,700
Nov 12, 20241.25001.35001.14501.30001.300090,900
Nov 11, 20241.40001.49001.23001.25501.2550122,300
Nov 8, 20241.50001.56001.35001.41501.415072,900
Nov 7, 20241.51001.59201.48401.51001.510042,000
Nov 6, 20241.62001.74501.50001.54001.5400161,400
Nov 5, 20241.51001.82001.51001.62001.6200156,400
Nov 4, 20241.47001.55001.44001.49501.495080,900
Nov 1, 20241.49001.58001.36001.48001.480077,300
Oct 31, 20241.49001.49001.45001.46001.46008,700
Oct 30, 20241.48001.52801.44001.46001.460033,900
Oct 29, 20241.44001.64101.44001.47001.470049,500
Oct 28, 20241.39001.66001.39001.41001.4100189,600
Oct 25, 20241.68001.68601.41001.45001.4500401,200
Oct 24, 20241.93001.95501.68001.72001.720080,700
Oct 23, 20242.09002.09001.92001.95001.950053,400
Oct 22, 20241.98002.04001.97002.01002.010018,000
Oct 21, 20241.97002.10501.97002.09002.090083,000
Oct 18, 20241.99002.03001.90001.93001.930087,700
Oct 17, 20242.01002.10001.92801.93001.930045,100
Oct 16, 20242.07002.07001.91001.94501.945053,100
Oct 15, 20242.25002.29001.95002.05002.0500135,600
Oct 14, 20242.05002.29001.85002.24002.2400227,800
Oct 11, 20241.80002.19401.80001.95001.9500302,700
Oct 10, 20241.49001.82001.40001.82001.8200139,500
Oct 9, 20241.55001.58001.31001.46001.4600188,200
Oct 8, 20241.71001.74001.52001.55001.5500938,900
Oct 7, 20241.09001.68001.09001.67001.67005,553,800
Oct 4, 20240.88901.15000.88001.02001.02004,287,500
Oct 3, 20240.76100.76100.72700.72700.72702,000
Oct 2, 20240.73000.76700.73000.76400.76403,000
Oct 1, 20240.75000.77700.75000.76700.76708,400
Sep 30, 20240.75600.75600.67400.72200.722030,800
Sep 27, 20240.71000.79000.70500.75600.756015,000
Sep 26, 20240.74000.74000.74000.74000.74003,200
Sep 25, 20240.73000.75200.73000.75000.75007,800
Sep 24, 20240.78000.81900.72000.73000.73003,500
Sep 23, 20240.77000.83000.73000.75000.750015,800
Sep 20, 20240.80000.84000.80000.84000.84003,200
Sep 19, 20240.78300.81000.77000.80000.80003,500
Sep 18, 20240.78000.85000.78000.79200.79203,100
Sep 17, 20240.79000.79000.79000.79000.7900600
Sep 16, 20240.83700.85000.78000.78000.780016,400
Sep 13, 20240.82000.82500.78500.78500.78507,700
Sep 12, 20240.83500.85500.78600.78600.786030,000
Sep 11, 20240.83500.83500.79000.83500.83507,500
Sep 10, 20240.83000.83000.82000.82000.82003,400
Sep 9, 20240.85900.86900.82000.83600.836011,200
Sep 6, 20240.82100.87000.81300.81300.81306,300
Sep 5, 20240.84000.87000.83000.87000.870019,000
Sep 4, 20240.80100.89000.77000.87000.870055,900
Sep 3, 20240.81700.81700.78100.80500.80504,100
Aug 30, 20240.84000.84000.80000.81000.81009,200
Aug 29, 20240.89000.90100.84200.84900.849024,000
Aug 28, 20240.89300.92000.87000.91500.915027,500
Aug 27, 20240.87900.92000.82100.92000.920035,800
Aug 26, 20240.77000.88000.77000.87000.870019,000
Aug 23, 20240.75700.81000.71000.71000.71007,200
Aug 22, 20240.74900.77500.71000.77000.77005,000
Aug 21, 20240.76100.76700.65000.76700.76707,300
Aug 20, 20240.76300.80000.70000.72000.72004,400
Aug 19, 20240.72700.75300.72700.72700.72702,700
Aug 16, 20240.80000.80000.73000.75100.75107,400
Aug 15, 20240.75500.80000.75500.80000.800011,500
Aug 14, 20240.80300.83200.75000.75500.755064,600
Aug 13, 20240.79000.79000.73000.73000.730058,500
Aug 12, 20240.71000.79000.68000.79000.79002,000
Aug 9, 20240.78500.78500.68000.71000.71007,700
Aug 8, 20240.71500.79000.65700.76200.76202,300
Aug 7, 20240.68700.72200.66000.68800.68802,000
Aug 6, 20240.61600.74400.53000.68700.68704,400
Aug 5, 20240.65100.69300.52000.66600.666021,500
Aug 2, 20240.78000.81000.62000.78400.784023,400
Aug 1, 20240.79000.82000.78000.78000.780053,400
Jul 31, 20240.77000.80500.77000.78000.78002,600
Jul 30, 20240.82000.87000.82000.82000.82003,800
Jul 29, 20240.86000.86000.82500.83000.83001,500
Jul 26, 20240.86000.87000.84500.85800.85805,500
Jul 25, 20240.86000.86000.76600.81000.81002,000
Jul 24, 20240.82000.82000.78000.78000.78004,600
Jul 23, 20240.85000.85000.85000.85000.8500600
Jul 22, 20240.83000.87000.82100.87000.87003,200
Jul 19, 20240.91000.91000.85700.85800.85802,100
Jul 18, 20240.90000.90000.87200.87200.87201,500
Jul 17, 20240.84000.90000.83000.83000.83008,500
Jul 16, 20240.92700.92700.89000.89000.890011,200
Jul 15, 20240.90000.90000.85000.85000.85001,400
Jul 12, 20240.87000.90000.82600.85000.85002,600
Jul 11, 20240.88900.88900.83000.83000.83004,700
Jul 10, 20240.88000.88000.82800.88000.8800900
Jul 9, 20240.83000.85000.80000.80000.80009,100
Jul 8, 20240.93000.93000.83000.83000.83002,200
Jul 5, 20240.94000.94000.80000.90000.90004,100
Jul 3, 20240.90000.90000.84000.84000.840036,300
Jul 2, 20240.83400.83400.83400.83400.8340300
Jul 1, 20240.84500.86000.83000.83000.83001,900
Jun 28, 20240.85200.90000.82000.86100.86102,500
Jun 27, 20240.81000.87000.81000.84600.84601,600
Jun 26, 20240.84500.87000.82100.87000.87001,800
Jun 25, 20240.86000.90000.81000.90000.90001,700
Jun 24, 20240.83500.94900.81000.82000.82005,100
Jun 21, 20240.86000.86000.81000.84700.84705,700
Jun 20, 20240.96000.96000.86000.86000.86005,000
Jun 18, 20240.83000.84000.83000.84000.84002,200
Jun 17, 20240.77100.87000.77100.83000.83007,800
Jun 14, 20240.96100.96100.82000.88000.88004,200
Jun 13, 20240.86900.93000.82200.82200.822014,200
Jun 12, 20240.83000.87000.83000.85100.85103,700
Jun 11, 20240.84100.86000.84100.86000.86001,700
Jun 10, 20240.85700.90000.84100.84100.84101,700
Jun 7, 20240.83000.86100.82000.83000.83004,000
Jun 6, 20240.86500.86500.84800.84800.84801,100
Jun 5, 20240.85100.90000.85100.85100.85103,600
Jun 4, 20240.89900.90000.88500.88800.88804,400
Jun 3, 20240.90000.90000.85200.89900.89902,200
May 31, 20240.86700.90000.86600.86700.86704,500
May 30, 20240.85000.90000.85000.85100.85103,400
May 29, 20240.87300.90000.85800.85800.85803,200
May 28, 20240.83000.87200.82000.82000.82007,100
May 24, 20240.84900.90000.81000.82100.82103,700
May 23, 20240.84400.90000.84000.90000.900012,100
May 22, 20240.90000.90000.85500.86000.86008,500
May 21, 20240.90000.90000.85000.85000.850014,700
May 20, 20240.90200.97000.88000.90000.90009,900
May 17, 20240.95500.95500.89000.90200.902025,300
May 16, 20240.88000.98600.88000.95500.955018,200
May 15, 20240.97000.97000.90000.90000.90005,500
May 14, 20241.01001.01000.92500.92500.92503,500
May 13, 20240.98001.02900.95000.95000.95004,600
May 10, 20241.00001.00000.97200.97200.9720900
May 9, 20241.01001.05001.01001.05001.05001,500
May 8, 20241.05001.05000.97201.04001.04002,800
May 7, 20240.97000.97000.97000.97000.97001,000
May 6, 20240.97001.03000.97000.97000.97003,400
May 3, 20240.95000.99000.94000.94000.940012,800
May 2, 20241.01001.01000.98000.98000.98004,900
May 1, 20241.01001.01000.97800.99700.99704,100
Apr 30, 20241.05001.07000.95000.97000.970016,200
Apr 29, 20241.07001.08001.05001.06501.06505,200
Apr 26, 20241.05001.07001.05001.07001.07001,300
Apr 25, 20241.09001.09101.05001.09101.09103,800
Apr 24, 20241.06001.15001.03101.08001.080022,700
Apr 23, 20241.06001.10001.06001.06801.068018,400
Apr 22, 20241.05001.07001.03001.06001.060016,100
Apr 19, 20241.03001.08001.02001.03501.03509,400
Apr 18, 20241.01001.02001.00001.00001.00001,100

Related Tickers

GMHS Gamehaus Holdings Inc.
1.1900
-0.83%
 
TBH Brag House Holdings, Inc. Common Stock
0.6680
-4.43%
 
MYPS PLAYSTUDIOS, Inc.
1.2800
-1.54%
 
PSDMF Gaming Realms plc
0.4200
0.00%
 
2NY2.MU ePlay Digital Inc
0.0010
0.00%
 
WINR Simplicity Esports and Gaming Company
0.0001
0.00%
 
GOOD.V Good Gamer Entertainment Inc.
0.0400
0.00%
 
IDGAF 5th Planet Games A/S
0.1272
-38.73%
 
ICI.AX iCandy Interactive Limited
0.0160
0.00%
 
PRXXF Paradox Interactive AB (publ)
17.02
0.00%