Snowflake Inc (5Q5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.06 | 3.29555816074 | 153.54 | 161.66 | 151.91999 | 2095 | 155.68829065 | DE |
| 4 | -4.9 | -2.99694189602 | 163.5 | 165.19999 | 149.13999 | 3633 | 157.39047851 | DE |
| 12 | 49.2 | 44.9725776965 | 109.4 | 179.72 | 103.26 | 7121 | 148.11548371 | DE |
| 26 | 31.58 | 24.862226421 | 127.02 | 179.72 | 96.73 | 5687 | 130.68514129 | DE |
| 52 | -22.8 | -12.5689084895 | 181.4 | 223 | 96.73 | 5783 | 140.14842663 | DE |
| 156 | -108.15 | -40.5435801312 | 266.75 | 284.85 | 96.73 | 2633 | 145.46342442 | DE |
| 260 | -62.4 | -28.2352941176 | 221 | 357.4 | 96.73 | 2131 | 154.83491618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 158.38 | 2.68 | 1.72 | 157.74 | 161.28 | 156.18 | 4054 |
| 1736458020 | 155.69999 | -0.34 | -0.22 | 156.88 | 157 | 151.91999 | 714 |
| 1736371620 | 156.04 | 3.5 | 2.29 | 153.06 | 157.16 | 152.5 | 1905 |
| 1736285220 | 152.54 | -4.54 | -2.89 | 157.34 | 161.66 | 152 | 2645 |
| 1736198820 | 157.08 | -0.24 | -0.15 | 157.62 | 160.76 | 156.86 | 3565 |
| 1735939620 | 157.32 | 4.64 | 3.04 | 153.54 | 157.78 | 153.4 | 1647 |
| 1735853220 | 152.68 | 3.36 | 2.25 | 149.34 | 155.3 | 149.32 | 2969 |
| 1735594020 | 149.32 | -2.92 | -1.92 | 151.12 | 151.97998 | 149.13999 | 2096 |
| 1735334820 | 152.24 | -2.84 | -1.83 | 155.86 | 157.24 | 151 | 2290 |
| 1734989220 | 155.08 | -3.88 | -2.44 | 159.88 | 161.3 | 154.56 | 3248 |
| 1734730020 | 158.96 | 0.24 | 0.15 | 156.1 | 162.22 | 151.58 | 9462 |
| 1734643620 | 158.72 | 1.56 | 0.99 | 155.62 | 159.36 | 154.62 | 5936 |
| 1734557220 | 157.16 | -6.28 | -3.84 | 161.6 | 164.13999 | 155.12 | 6098 |
| 1734470820 | 163.44 | -1.1 | -0.67 | 164.69999 | 164.8 | 161.38 | 1559 |
| 1734384420 | 164.54 | 5.18 | 3.25 | 160.3 | 165.19999 | 157.47998 | 3257 |
| 1734125220 | 159.36 | -3.76 | -2.31 | 163.5 | 163.5 | 157.74 | 7097 |
| 1734038820 | 163.12 | -1.12 | -0.68 | 162.96 | 165.28 | 161.6 | 5260 |
| 1733952420 | 164.24 | 1.4 | 0.86 | 162.16 | 167.6 | 162.16 | 4310 |
| 1733866020 | 162.84 | -8.48 | -4.95 | 171.47999 | 171.86 | 161.02 | 10590 |
| 1733779620 | 171.32 | -2.76 | -1.59 | 175 | 175.98 | 168.78 | 6511 |
| 1733520420 | 174.08 | 1.24 | 0.72 | 173.78 | 176.28 | 172 | 4345 |
| 1733434020 | 172.84 | -4.5 | -2.54 | 176.12 | 179.72 | 172.64 | 7204 |
| 1733347620 | 177.34 | 10.18 | 6.09 | 168.28 | 177.68 | 168.28 | 9888 |
| 1733261220 | 167.16 | 3.32 | 2.03 | 164.02 | 167.16 | 162.34 | 3880 |
| 1733174820 | 163.84 | -0.92 | -0.56 | 165.02 | 169.56 | 163.34 | 6138 |
| 1732915620 | 164.76 | 1.74 | 1.07 | 163.86 | 169.04 | 163.86 | 5837 |
| 1732829220 | 163.02 | -1.18 | -0.72 | 164 | 164.26 | 160.32 | 3251 |
| 1732742820 | 164.19999 | 0.98 | 0.60 | 163 | 164.5 | 158.69999 | 9125 |
| 1732656420 | 163.22 | -1.16 | -0.71 | 164.22 | 168.06 | 162.02 | 11137 |
| 1732570020 | 164.38 | 3.86 | 2.40 | 163.02 | 169.08 | 163.02 | 13655 |
| 1732310820 | 160.52 | -3.08 | -1.88 | 163.88 | 171.5 | 160.12 | 24252 |
| 1732224420 | 163.6 | 40.86 | 33.29 | 146 | 166.47998 | 145.19999 | 88810 |
| 1732138020 | 122.74 | -0.3 | -0.24 | 124.28 | 126.64 | 120.98 | 6863 |
| 1732051620 | 123.04 | 2.82 | 2.35 | 121.72 | 123.04 | 118.9 | 3835 |
| 1731965220 | 120.22 | 0.64 | 0.54 | 120.4 | 121.2 | 119 | 3318 |
| 1731705960 | 119.58 | -3.26 | -2.65 | 121.82 | 121.82 | 117.14 | 5382 |
| 1731619560 | 122.84 | -0.96 | -0.78 | 124.48 | 126.7 | 122.84 | 7677 |
| 1731533160 | 123.8 | 5.74 | 4.86 | 117.8 | 127.08 | 117.02 | 17222 |
| 1731446820 | 118.06 | 2.56 | 2.22 | 115.28 | 119.5 | 112.8 | 5606 |
| 1731360420 | 115.5 | 2.58 | 2.28 | 113 | 115.96 | 113 | 5963 |
| 1731101220 | 112.92 | -1.58 | -1.38 | 114.02 | 115.16 | 111.5 | 5360 |
| 1731014760 | 114.5 | 1.5 | 1.33 | 113.32 | 115.56 | 111.8 | 8644 |
| 1730928360 | 113 | 6.34 | 5.94 | 109.98 | 113.22 | 109.44 | 12007 |
| 1730841960 | 106.66 | 1.54 | 1.46 | 105.66 | 107.38 | 104.28 | 1804 |
| 1730755560 | 105.12 | -2 | -1.87 | 106.94 | 107.1 | 104.28 | 2596 |
| 1730496360 | 107.12 | 3.86 | 3.74 | 106.28 | 107.98 | 104.1 | 2709 |
| 1730409960 | 103.26 | -7.16 | -6.48 | 106.8 | 108.3 | 103.26 | 7031 |
| 1730323560 | 110.42 | 0.12 | 0.11 | 109.78 | 111.72 | 109.02 | 3536 |
| 1730237160 | 110.3 | 2.3 | 2.13 | 109.3 | 110.58 | 108 | 3677 |
| 1730150760 | 108 | 1.12 | 1.05 | 107.4 | 110 | 107.1 | 4007 |
| 1729888020 | 106.88 | 0.7 | 0.66 | 105.78 | 107.9 | 105.78 | 1216 |
| 1729801560 | 106.18 | 0.74 | 0.70 | 106.82 | 107.42 | 105.5 | 1909 |
| 1729715160 | 105.44 | -1.7 | -1.59 | 106.2 | 107.26 | 105.28 | 1630 |
| 1729628760 | 107.14 | -3.48 | -3.15 | 109.64 | 110.48 | 105.6 | 3751 |
| 1729542360 | 110.62 | 1.04 | 0.95 | 109.44 | 111.32 | 108.84 | 1635 |
| 1729283160 | 109.58 | 0.06 | 0.05 | 109.4 | 110.88 | 109.08 | 5607 |
| 1729196760 | 109.52 | -0.06 | -0.05 | 108.84 | 111.12 | 108.4 | 8283 |
| 1729110360 | 109.58 | -3.32 | -2.94 | 112.98 | 113.5 | 109.32 | 6345 |
| 1729023960 | 112.9 | -0.5 | -0.44 | 112.46 | 113.54 | 110.38 | 4132 |
| 1728937620 | 113.4 | -0.8 | -0.70 | 114.1 | 115.9 | 112.32 | 3827 |
| 1728678360 | 114.2 | 1.2 | 1.06 | 113.48 | 115.9 | 112.62 | 3489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
