Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    13.92 
    12.52 
    11.12 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 20, 2015 12.09 12.32 11.68 11.79 120,781
Apr 17, 2015 12.04 12.08 11.89 11.98 81,744
Apr 16, 2015 11.94 12.24 11.93 12.11 69,609
Apr 15, 2015 12.00 12.17 11.83 12.00 112,711
Apr 14, 2015 11.87 11.99 11.77 11.93 58,334
Apr 13, 2015 11.79 11.98 11.66 11.82 45,717
Apr 10, 2015 11.64 11.91 11.52 11.85 100,148
Apr 9, 2015 11.22 11.58 11.14 11.53 61,470
Apr 8, 2015 11.41 11.46 11.14 11.23 63,481
Apr 7, 2015 11.45 11.55 11.38 11.39 25,715
Apr 6, 2015 11.13 11.51 11.04 11.42 62,511
Apr 2, 2015 11.08 11.30 11.04 11.24 71,549
Apr 1, 2015 11.17 11.17 11.00 11.10 48,458
Mar 31, 2015 11.07 11.44 10.99 11.19 123,720
Mar 30, 2015 11.05 11.27 10.91 11.09 74,753
Mar 27, 2015 11.12 11.16 10.97 11.05 98,826
Mar 26, 2015 10.97 11.19 10.90 11.11 72,676
Mar 25, 2015 11.16 11.28 10.91 11.06 137,348
Mar 24, 2015 11.15 11.59 11.01 11.14 52,820
Mar 23, 2015 10.95 11.24 10.83 11.15 71,951
Mar 20, 2015 10.56 11.12 10.51 10.98 145,127
Mar 19, 2015 10.65 10.85 10.39 10.51 117,730
Mar 18, 2015 10.62 10.80 10.38 10.66 66,140
Mar 17, 2015 10.40 10.69 10.34 10.62 47,249
Mar 16, 2015 10.57 10.78 10.40 10.47 66,690
Mar 13, 2015 10.60 10.67 10.46 10.55 45,710
Mar 12, 2015 10.54 10.70 10.37 10.64 69,277
Mar 11, 2015 10.43 10.73 10.30 10.47 118,891
Mar 10, 2015 10.51 10.61 10.19 10.44 107,180
Mar 9, 2015 10.50 10.76 10.45 10.63 54,179